Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-15 |
96.3776 KRW |
967,961.8523 XEM |
101.0000 KRW |
91.4000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-07-14 |
102.0038 KRW |
1,222,724.3173 XEM |
108.0000 KRW |
98.0000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2019-07-13 |
109.3369 KRW |
2,255,680.3233 XEM |
111.0000 KRW |
102.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2019-07-12 |
107.1162 KRW |
3,115,643.5996 XEM |
104.0000 KRW |
97.0000 KRW |
124.0000 KRW |
114.0000 KRW |
| 2019-07-11 |
103.4248 KRW |
1,913,523.9192 XEM |
113.0000 KRW |
92.7000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2019-07-10 |
119.3867 KRW |
1,361,926.5050 XEM |
127.0000 KRW |
109.0000 KRW |
127.0000 KRW |
113.0000 KRW |
| 2019-07-09 |
128.4951 KRW |
1,144,399.4701 XEM |
129.0000 KRW |
126.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2019-07-08 |
128.4479 KRW |
1,613,044.6450 XEM |
132.0000 KRW |
122.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2019-07-07 |
132.4285 KRW |
815,886.5527 XEM |
132.0000 KRW |
130.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2019-07-06 |
133.3433 KRW |
1,125,875.7150 XEM |
135.0000 KRW |
130.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2019-07-05 |
138.2184 KRW |
1,507,535.5753 XEM |
135.0000 KRW |
134.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2019-07-04 |
136.5252 KRW |
1,043,264.9447 XEM |
140.0000 KRW |
134.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2019-07-03 |
141.9797 KRW |
1,956,709.7297 XEM |
143.0000 KRW |
135.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2019-07-02 |
136.9057 KRW |
2,524,542.1021 XEM |
144.0000 KRW |
121.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2019-07-01 |
144.0930 KRW |
2,461,933.4226 XEM |
150.0000 KRW |
135.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2019-06-30 |
151.7463 KRW |
4,612,415.3030 XEM |
150.0000 KRW |
144.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2019-06-29 |
147.1534 KRW |
3,605,192.8751 XEM |
150.0000 KRW |
140.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2019-06-28 |
143.9338 KRW |
3,010,209.3233 XEM |
143.0000 KRW |
135.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2019-06-27 |
146.5482 KRW |
6,248,298.1301 XEM |
161.0000 KRW |
131.0000 KRW |
165.0000 KRW |
145.0000 KRW |
| 2019-06-26 |
164.8429 KRW |
12,907,722.8144 XEM |
159.0000 KRW |
153.0000 KRW |
177.0000 KRW |
160.0000 KRW |
| 2019-06-25 |
167.1004 KRW |
13,206,425.5611 XEM |
168.0000 KRW |
154.0000 KRW |
183.0000 KRW |
161.0000 KRW |
| 2019-06-24 |
160.0978 KRW |
3,964,788.6081 XEM |
154.0000 KRW |
151.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2019-06-23 |
154.9678 KRW |
1,643,564.2966 XEM |
154.0000 KRW |
153.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2019-06-22 |
153.5927 KRW |
2,788,416.9749 XEM |
152.0000 KRW |
151.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2019-06-21 |
153.2500 KRW |
1,556,340.2960 XEM |
152.0000 KRW |
151.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2019-06-20 |
153.5432 KRW |
1,057,981.2335 XEM |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2019-06-19 |
155.7409 KRW |
1,140,749.1528 XEM |
155.0000 KRW |
154.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2019-06-18 |
155.5734 KRW |
1,995,619.5408 XEM |
158.0000 KRW |
153.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2019-06-17 |
156.3082 KRW |
2,523,856.8481 XEM |
154.0000 KRW |
153.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2019-06-16 |
157.3831 KRW |
4,899,522.6031 XEM |
152.0000 KRW |
151.0000 KRW |
167.0000 KRW |
156.0000 KRW |
| 2019-06-15 |
154.3736 KRW |
1,627,846.4506 XEM |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2019-06-14 |
154.8695 KRW |
1,458,116.3213 XEM |
155.0000 KRW |
153.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2019-06-13 |
155.7089 KRW |
2,914,169.5026 XEM |
157.0000 KRW |
151.0000 KRW |
163.0000 KRW |
154.0000 KRW |
| 2019-06-12 |
153.7564 KRW |
2,394,803.5942 XEM |
151.0000 KRW |
149.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2019-06-11 |
151.1079 KRW |
2,472,894.6032 XEM |
159.0000 KRW |
144.0000 KRW |
159.0000 KRW |
149.0000 KRW |
| 2019-06-10 |
153.9289 KRW |
2,671,918.1561 XEM |
155.0000 KRW |
148.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2019-06-09 |
159.0334 KRW |
2,243,957.7428 XEM |
167.0000 KRW |
150.0000 KRW |
167.0000 KRW |
155.0000 KRW |
| 2019-06-08 |
164.0269 KRW |
3,008,652.5379 XEM |
165.0000 KRW |
162.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2019-06-07 |
165.3029 KRW |
4,114,248.5678 XEM |
162.0000 KRW |
157.0000 KRW |
174.0000 KRW |
164.0000 KRW |
| 2019-06-06 |
163.2802 KRW |
5,204,149.3511 XEM |
169.0000 KRW |
156.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2019-06-05 |
171.0950 KRW |
21,978,327.0981 XEM |
143.0000 KRW |
143.0000 KRW |
189.0000 KRW |
169.0000 KRW |
| 2019-06-04 |
150.2303 KRW |
8,222,121.1378 XEM |
155.0000 KRW |
137.0000 KRW |
163.0000 KRW |
143.0000 KRW |
| 2019-06-03 |
164.6030 KRW |
7,213,852.2297 XEM |
171.0000 KRW |
155.0000 KRW |
174.0000 KRW |
155.0000 KRW |
| 2019-06-02 |
174.7818 KRW |
9,138,290.9198 XEM |
182.0000 KRW |
166.0000 KRW |
187.0000 KRW |
172.0000 KRW |
| 2019-06-01 |
188.9568 KRW |
16,806,164.0953 XEM |
200.0000 KRW |
181.0000 KRW |
201.0000 KRW |
185.0000 KRW |
| 2019-05-31 |
200.4067 KRW |
155,979,351.0125 XEM |
147.0000 KRW |
137.0000 KRW |
253.0000 KRW |
200.0000 KRW |
| 2019-05-30 |
135.4606 KRW |
40,973,684.3748 XEM |
109.0000 KRW |
108.0000 KRW |
164.0000 KRW |
147.0000 KRW |
| 2019-05-29 |
108.7296 KRW |
4,082,509.5539 XEM |
108.0000 KRW |
105.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2019-05-28 |
107.3042 KRW |
3,919,378.6509 XEM |
108.0000 KRW |
103.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2019-05-27 |
107.4777 KRW |
5,671,225.9222 XEM |
103.0000 KRW |
103.0000 KRW |
113.0000 KRW |
108.0000 KRW |