Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-20 |
121.3452 KRW |
192,608.8640 XEM |
121.6000 KRW |
120.6000 KRW |
122.1000 KRW |
121.5000 KRW |
| 2022-03-19 |
123.1024 KRW |
534,442.2791 XEM |
123.4000 KRW |
122.2000 KRW |
124.4000 KRW |
123.0000 KRW |
| 2022-03-18 |
121.1851 KRW |
214,327.0682 XEM |
119.1000 KRW |
119.0000 KRW |
121.9000 KRW |
121.6000 KRW |
| 2022-03-17 |
119.8552 KRW |
167,376.0731 XEM |
119.8000 KRW |
119.2000 KRW |
120.8000 KRW |
120.6000 KRW |
| 2022-03-16 |
120.3188 KRW |
597,639.9410 XEM |
118.7000 KRW |
117.7000 KRW |
121.9000 KRW |
120.8000 KRW |
| 2022-03-15 |
116.4745 KRW |
331,893.3573 XEM |
115.8000 KRW |
115.1000 KRW |
117.7000 KRW |
117.4000 KRW |
| 2022-03-14 |
116.6577 KRW |
198,563.5677 XEM |
116.5000 KRW |
115.4000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-13 |
115.6126 KRW |
275,088.0151 XEM |
117.1000 KRW |
114.2000 KRW |
117.1000 KRW |
114.2000 KRW |
| 2022-03-12 |
117.6511 KRW |
50,760.2734 XEM |
117.7000 KRW |
116.9000 KRW |
118.6000 KRW |
116.9000 KRW |
| 2022-03-11 |
117.2421 KRW |
317,846.6277 XEM |
117.4000 KRW |
116.3000 KRW |
117.7000 KRW |
116.9000 KRW |
| 2022-03-10 |
119.6816 KRW |
269,062.8871 XEM |
119.0000 KRW |
118.4000 KRW |
121.1000 KRW |
120.2000 KRW |
| 2022-03-09 |
124.4825 KRW |
67,239.8818 XEM |
123.7000 KRW |
122.7000 KRW |
125.3000 KRW |
124.2000 KRW |
| 2022-03-08 |
117.9729 KRW |
120,100.6817 XEM |
118.4000 KRW |
117.0000 KRW |
119.0000 KRW |
118.5000 KRW |
| 2022-03-07 |
116.9427 KRW |
263,036.0403 XEM |
120.4000 KRW |
115.5000 KRW |
121.3000 KRW |
117.1000 KRW |
| 2022-03-06 |
119.8831 KRW |
965,286.9440 XEM |
119.6000 KRW |
115.0000 KRW |
122.0000 KRW |
119.1000 KRW |
| 2022-03-05 |
120.5446 KRW |
62,533.4182 XEM |
120.0000 KRW |
120.0000 KRW |
121.3000 KRW |
121.0000 KRW |
| 2022-03-04 |
120.4053 KRW |
275,619.5650 XEM |
122.9000 KRW |
118.2000 KRW |
122.9000 KRW |
119.0000 KRW |
| 2022-03-03 |
125.7581 KRW |
363,788.1845 XEM |
128.0000 KRW |
123.5000 KRW |
128.6000 KRW |
125.7000 KRW |
| 2022-03-02 |
130.1431 KRW |
177,915.9187 XEM |
130.9000 KRW |
128.7000 KRW |
131.5000 KRW |
130.2000 KRW |
| 2022-03-01 |
130.7464 KRW |
1,037,212.6260 XEM |
128.5000 KRW |
127.8000 KRW |
133.8000 KRW |
132.9000 KRW |
| 2022-02-28 |
127.6641 KRW |
1,220,202.4939 XEM |
125.2000 KRW |
124.6000 KRW |
130.2000 KRW |
129.5000 KRW |
| 2022-02-27 |
124.1598 KRW |
361,448.4854 XEM |
124.9000 KRW |
121.4000 KRW |
127.2000 KRW |
122.9000 KRW |
| 2022-02-26 |
124.6589 KRW |
158,914.0204 XEM |
123.8000 KRW |
123.4000 KRW |
125.5000 KRW |
123.6000 KRW |
| 2022-02-25 |
119.1904 KRW |
600,453.5965 XEM |
118.1000 KRW |
116.9000 KRW |
121.7000 KRW |
119.9000 KRW |
| 2022-02-24 |
112.1903 KRW |
543,378.7285 XEM |
108.8000 KRW |
108.5000 KRW |
115.1000 KRW |
112.4000 KRW |
| 2022-02-23 |
116.9773 KRW |
395,274.4071 XEM |
120.4000 KRW |
115.0000 KRW |
122.2000 KRW |
115.4000 KRW |
| 2022-02-22 |
118.3914 KRW |
262,670.5642 XEM |
117.2000 KRW |
116.6000 KRW |
119.8000 KRW |
119.8000 KRW |
| 2022-02-21 |
115.3605 KRW |
1,083,430.2457 XEM |
120.1000 KRW |
112.6000 KRW |
121.5000 KRW |
113.2000 KRW |
| 2022-02-20 |
120.6668 KRW |
42,642.5001 XEM |
119.4000 KRW |
119.4000 KRW |
122.6000 KRW |
121.7000 KRW |
| 2022-02-19 |
124.0830 KRW |
4,914.5623 XEM |
123.5000 KRW |
123.5000 KRW |
124.7000 KRW |
124.7000 KRW |
| 2022-02-18 |
124.2313 KRW |
326,727.2814 XEM |
125.7000 KRW |
123.1000 KRW |
126.5000 KRW |
124.9000 KRW |
| 2022-02-17 |
129.4869 KRW |
546,832.1418 XEM |
132.7000 KRW |
126.7000 KRW |
133.3000 KRW |
127.4000 KRW |
| 2022-02-16 |
139.3071 KRW |
311,801.5408 XEM |
137.6000 KRW |
137.6000 KRW |
141.0000 KRW |
139.9000 KRW |
| 2022-02-15 |
136.3928 KRW |
352,985.3800 XEM |
136.7000 KRW |
135.8000 KRW |
137.2000 KRW |
136.9000 KRW |
| 2022-02-14 |
132.2832 KRW |
125,748.9831 XEM |
134.2000 KRW |
130.6000 KRW |
134.3000 KRW |
132.7000 KRW |
| 2022-02-13 |
134.7143 KRW |
857,033.7565 XEM |
133.5000 KRW |
129.3000 KRW |
137.6000 KRW |
136.0000 KRW |
| 2022-02-12 |
131.8718 KRW |
716,096.0806 XEM |
131.1000 KRW |
129.5000 KRW |
134.7000 KRW |
133.0000 KRW |
| 2022-02-11 |
135.0629 KRW |
622,376.2359 XEM |
141.0000 KRW |
130.9000 KRW |
141.3000 KRW |
132.2000 KRW |
| 2022-02-10 |
141.8867 KRW |
467,642.7374 XEM |
141.2000 KRW |
139.0000 KRW |
143.7000 KRW |
139.0000 KRW |
| 2022-02-09 |
145.9274 KRW |
309,707.3941 XEM |
145.2000 KRW |
144.5000 KRW |
147.8000 KRW |
146.2000 KRW |
| 2022-02-08 |
138.4971 KRW |
455,461.4871 XEM |
138.7000 KRW |
135.8000 KRW |
142.6000 KRW |
142.3000 KRW |
| 2022-02-07 |
142.6570 KRW |
705,527.1824 XEM |
142.4000 KRW |
141.2000 KRW |
144.8000 KRW |
143.3000 KRW |
| 2022-02-06 |
135.5830 KRW |
299,966.8266 XEM |
134.4000 KRW |
133.6000 KRW |
137.2000 KRW |
136.6000 KRW |
| 2022-02-05 |
137.8247 KRW |
573,497.1447 XEM |
137.6000 KRW |
135.0000 KRW |
139.3000 KRW |
138.9000 KRW |
| 2022-02-04 |
131.1902 KRW |
605,644.2225 XEM |
128.5000 KRW |
128.5000 KRW |
133.6000 KRW |
133.4000 KRW |
| 2022-02-03 |
123.7952 KRW |
220,884.7133 XEM |
124.5000 KRW |
122.4000 KRW |
125.9000 KRW |
124.9000 KRW |
| 2022-02-02 |
127.4951 KRW |
345,006.2990 XEM |
128.1000 KRW |
125.5000 KRW |
129.4000 KRW |
125.5000 KRW |
| 2022-02-01 |
128.0755 KRW |
308,063.5258 XEM |
126.3000 KRW |
126.3000 KRW |
128.8000 KRW |
128.2000 KRW |
| 2022-01-31 |
124.9291 KRW |
354,083.5615 XEM |
123.6000 KRW |
123.5000 KRW |
125.7000 KRW |
125.5000 KRW |
| 2022-01-30 |
127.0532 KRW |
659,565.6518 XEM |
127.4000 KRW |
125.0000 KRW |
129.0000 KRW |
127.8000 KRW |