Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-20 |
47.1760 KRW |
699,910.4710 XEM |
46.9000 KRW |
46.6000 KRW |
47.5000 KRW |
46.7000 KRW |
| 2019-11-19 |
46.2471 KRW |
189,897.3498 XEM |
45.7000 KRW |
45.6000 KRW |
46.8000 KRW |
46.4000 KRW |
| 2019-11-18 |
46.8567 KRW |
408,176.7071 XEM |
47.4000 KRW |
46.3000 KRW |
47.4000 KRW |
46.5000 KRW |
| 2019-11-17 |
48.7738 KRW |
1,757,535.9878 XEM |
49.3000 KRW |
48.0000 KRW |
49.7000 KRW |
48.2000 KRW |
| 2019-11-16 |
49.8545 KRW |
2,333,758.1790 XEM |
46.7000 KRW |
46.7000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2019-11-15 |
46.4827 KRW |
350,127.8466 XEM |
46.2000 KRW |
46.0000 KRW |
47.8000 KRW |
46.6000 KRW |
| 2019-11-14 |
46.2085 KRW |
368,646.5206 XEM |
45.8000 KRW |
45.8000 KRW |
46.6000 KRW |
46.3000 KRW |
| 2019-11-13 |
46.3275 KRW |
270,975.9198 XEM |
46.9000 KRW |
45.8000 KRW |
47.0000 KRW |
47.0000 KRW |
| 2019-11-12 |
46.2342 KRW |
391,933.2067 XEM |
45.9000 KRW |
45.9000 KRW |
46.5000 KRW |
46.5000 KRW |
| 2019-11-11 |
45.9500 KRW |
597,737.0798 XEM |
45.9000 KRW |
45.6000 KRW |
46.3000 KRW |
45.9000 KRW |
| 2019-11-10 |
46.6739 KRW |
189,823.6766 XEM |
46.4000 KRW |
46.2000 KRW |
47.3000 KRW |
46.7000 KRW |
| 2019-11-09 |
45.7001 KRW |
544,363,264.0500 XEM |
45.8000 KRW |
45.3000 KRW |
46.5000 KRW |
46.0000 KRW |
| 2019-11-08 |
45.6389 KRW |
260,664.1000 XEM |
45.2000 KRW |
45.1000 KRW |
46.3000 KRW |
45.4000 KRW |
| 2019-11-07 |
48.0662 KRW |
315,623.7900 XEM |
48.3000 KRW |
47.6000 KRW |
48.7000 KRW |
48.4000 KRW |
| 2019-11-06 |
49.3225 KRW |
334,763.9600 XEM |
49.5000 KRW |
49.1000 KRW |
49.6000 KRW |
49.5000 KRW |
| 2019-11-05 |
49.6434 KRW |
469,993.3300 XEM |
49.8000 KRW |
49.1000 KRW |
50.0000 KRW |
49.7000 KRW |
| 2019-08-18 |
71.0115 KRW |
522,084.6028 XEM |
70.1000 KRW |
68.4000 KRW |
74.0000 KRW |
74.0000 KRW |
| 2019-08-17 |
69.5287 KRW |
174,706.3443 XEM |
69.5000 KRW |
68.3000 KRW |
70.3000 KRW |
70.2000 KRW |
| 2019-08-16 |
69.3155 KRW |
141,391.9354 XEM |
71.5000 KRW |
67.6000 KRW |
71.6000 KRW |
69.5000 KRW |
| 2019-08-15 |
69.3409 KRW |
896,596.1384 XEM |
70.7000 KRW |
66.7000 KRW |
71.7000 KRW |
71.6000 KRW |
| 2019-08-14 |
72.8097 KRW |
567,355.5571 XEM |
73.6000 KRW |
69.1000 KRW |
75.1000 KRW |
71.0000 KRW |
| 2019-08-13 |
75.2196 KRW |
604,659.0040 XEM |
78.2000 KRW |
72.1000 KRW |
78.8000 KRW |
74.9000 KRW |
| 2019-08-12 |
79.7419 KRW |
448,352.4782 XEM |
80.5000 KRW |
78.2000 KRW |
83.9000 KRW |
78.3000 KRW |
| 2019-08-11 |
81.5721 KRW |
384,394.4730 XEM |
81.0000 KRW |
78.9000 KRW |
84.2000 KRW |
80.5000 KRW |
| 2019-08-10 |
79.6366 KRW |
374,398.2710 XEM |
79.5000 KRW |
77.8000 KRW |
81.1000 KRW |
81.0000 KRW |
| 2019-08-09 |
83.1635 KRW |
1,179,449.1262 XEM |
87.0000 KRW |
77.7000 KRW |
92.8000 KRW |
79.5000 KRW |
| 2019-08-08 |
85.0516 KRW |
357,876.1992 XEM |
86.7000 KRW |
83.9000 KRW |
87.0000 KRW |
86.7000 KRW |
| 2019-08-07 |
88.5554 KRW |
517,369.3875 XEM |
89.7000 KRW |
85.6000 KRW |
90.6000 KRW |
86.7000 KRW |
| 2019-08-06 |
90.0264 KRW |
1,174,824.6251 XEM |
90.9000 KRW |
87.7000 KRW |
92.3000 KRW |
89.8000 KRW |
| 2019-08-05 |
91.9711 KRW |
1,056,890.9386 XEM |
92.2000 KRW |
89.4000 KRW |
93.8000 KRW |
90.8000 KRW |
| 2019-08-04 |
91.2600 KRW |
370,044.0923 XEM |
92.4000 KRW |
84.9000 KRW |
93.3000 KRW |
92.3000 KRW |
| 2019-08-03 |
93.2623 KRW |
199,683.3656 XEM |
93.4000 KRW |
91.7000 KRW |
94.6000 KRW |
92.4000 KRW |
| 2019-08-02 |
93.0365 KRW |
557,944.0190 XEM |
95.3000 KRW |
90.0000 KRW |
95.3000 KRW |
93.4000 KRW |
| 2019-08-01 |
92.9591 KRW |
619,997.5212 XEM |
97.9000 KRW |
84.1000 KRW |
97.9000 KRW |
95.5000 KRW |
| 2019-07-31 |
96.0396 KRW |
842,581.5738 XEM |
97.0000 KRW |
93.0000 KRW |
98.4000 KRW |
98.3000 KRW |
| 2019-07-30 |
95.5098 KRW |
735,973.9705 XEM |
94.8000 KRW |
92.1000 KRW |
98.7000 KRW |
96.7000 KRW |
| 2019-07-29 |
94.5876 KRW |
210,085.2915 XEM |
95.7000 KRW |
92.0000 KRW |
96.2000 KRW |
94.8000 KRW |
| 2019-07-28 |
94.7734 KRW |
120,593.4652 XEM |
94.2000 KRW |
92.0000 KRW |
96.9000 KRW |
93.1000 KRW |
| 2019-07-27 |
96.5537 KRW |
508,539.7731 XEM |
96.4000 KRW |
93.1000 KRW |
99.4000 KRW |
95.7000 KRW |
| 2019-07-26 |
95.9342 KRW |
281,266.0296 XEM |
96.6000 KRW |
94.0000 KRW |
97.8000 KRW |
96.4000 KRW |
| 2019-07-25 |
98.1607 KRW |
952,534.2418 XEM |
96.4000 KRW |
94.5000 KRW |
102.0000 KRW |
96.6000 KRW |
| 2019-07-24 |
94.8105 KRW |
714,160.1349 XEM |
96.3000 KRW |
92.0000 KRW |
97.9000 KRW |
96.4000 KRW |
| 2019-07-23 |
98.5229 KRW |
905,343.4250 XEM |
101.0000 KRW |
96.2000 KRW |
102.0000 KRW |
96.3000 KRW |
| 2019-07-22 |
101.6380 KRW |
1,041,449.5258 XEM |
103.0000 KRW |
99.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-07-21 |
104.6832 KRW |
2,412,112.4360 XEM |
109.0000 KRW |
97.3000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2019-07-20 |
108.0007 KRW |
9,025,641.9674 XEM |
92.1000 KRW |
90.9000 KRW |
122.0000 KRW |
109.0000 KRW |
| 2019-07-19 |
92.5141 KRW |
433,018.2415 XEM |
94.0000 KRW |
90.1000 KRW |
95.9000 KRW |
90.5000 KRW |
| 2019-07-18 |
90.9569 KRW |
773,322.6353 XEM |
88.3000 KRW |
85.1000 KRW |
95.0000 KRW |
94.0000 KRW |
| 2019-07-17 |
85.9913 KRW |
1,327,866.7678 XEM |
88.8000 KRW |
75.2000 KRW |
95.1000 KRW |
90.3000 KRW |
| 2019-07-16 |
96.5234 KRW |
1,389,877.0506 XEM |
100.0000 KRW |
85.4000 KRW |
104.0000 KRW |
88.9000 KRW |