Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-06 |
106.0415 KRW |
9,140,780.7723 XEM |
107.0000 KRW |
101.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-04-05 |
112.4417 KRW |
32,335,553.5733 XEM |
105.0000 KRW |
98.0000 KRW |
135.0000 KRW |
108.0000 KRW |
| 2019-04-04 |
112.7085 KRW |
56,970,935.2207 XEM |
79.2000 KRW |
76.1000 KRW |
152.0000 KRW |
105.0000 KRW |
| 2019-04-03 |
81.7480 KRW |
10,217,583.6213 XEM |
78.5000 KRW |
74.3000 KRW |
87.0000 KRW |
77.5000 KRW |
| 2019-04-02 |
71.9372 KRW |
19,369,192.6152 XEM |
68.4000 KRW |
66.3000 KRW |
79.0000 KRW |
78.7000 KRW |
| 2019-04-01 |
65.9935 KRW |
5,350,388.9116 XEM |
65.3000 KRW |
63.9000 KRW |
68.9000 KRW |
68.3000 KRW |
| 2019-03-31 |
62.8191 KRW |
9,507,060.0129 XEM |
60.4000 KRW |
60.2000 KRW |
69.0000 KRW |
65.3000 KRW |
| 2019-03-30 |
61.5655 KRW |
5,260,129.1000 XEM |
63.2000 KRW |
59.3000 KRW |
64.6000 KRW |
60.2000 KRW |
| 2019-03-29 |
61.7487 KRW |
5,218,314.4692 XEM |
58.5000 KRW |
58.5000 KRW |
64.0000 KRW |
63.0000 KRW |
| 2019-03-28 |
57.6279 KRW |
1,610,536.5849 XEM |
57.2000 KRW |
56.8000 KRW |
58.5000 KRW |
58.5000 KRW |
| 2019-03-27 |
56.9462 KRW |
2,552,895.7930 XEM |
55.9000 KRW |
55.7000 KRW |
58.2000 KRW |
57.3000 KRW |
| 2019-03-26 |
55.9123 KRW |
1,058,111.5457 XEM |
56.0000 KRW |
54.5000 KRW |
56.5000 KRW |
55.9000 KRW |
| 2019-03-25 |
57.2523 KRW |
2,193,287.0190 XEM |
57.6000 KRW |
55.4000 KRW |
58.6000 KRW |
56.0000 KRW |
| 2019-03-24 |
57.9766 KRW |
2,769,827.2403 XEM |
57.5000 KRW |
56.9000 KRW |
59.2000 KRW |
57.6000 KRW |
| 2019-03-23 |
57.2901 KRW |
3,535,908.8583 XEM |
55.9000 KRW |
55.4000 KRW |
60.1000 KRW |
57.5000 KRW |
| 2019-03-22 |
55.2812 KRW |
1,435,525.4341 XEM |
54.9000 KRW |
54.5000 KRW |
56.4000 KRW |
56.0000 KRW |
| 2019-03-21 |
55.4931 KRW |
2,176,234.4282 XEM |
56.6000 KRW |
52.8000 KRW |
57.8000 KRW |
54.7000 KRW |
| 2019-03-20 |
55.6942 KRW |
1,609,910.5281 XEM |
55.2000 KRW |
54.7000 KRW |
57.0000 KRW |
56.6000 KRW |
| 2019-03-19 |
55.1014 KRW |
1,093,473.5200 XEM |
55.3000 KRW |
54.6000 KRW |
55.8000 KRW |
55.6000 KRW |
| 2019-03-18 |
55.4898 KRW |
804,585.9635 XEM |
56.2000 KRW |
54.5000 KRW |
56.7000 KRW |
55.2000 KRW |
| 2019-03-17 |
54.9851 KRW |
949,577.7802 XEM |
55.0000 KRW |
54.0000 KRW |
56.6000 KRW |
55.7000 KRW |
| 2019-03-16 |
55.0545 KRW |
2,799,956.2653 XEM |
55.4000 KRW |
54.4000 KRW |
56.6000 KRW |
54.9000 KRW |
| 2019-03-15 |
56.0481 KRW |
9,552,187.7363 XEM |
53.8000 KRW |
53.7000 KRW |
57.7000 KRW |
55.9000 KRW |
| 2019-03-14 |
53.8951 KRW |
11,417,871.3967 XEM |
51.9000 KRW |
50.7000 KRW |
57.6000 KRW |
53.8000 KRW |
| 2019-03-13 |
51.2811 KRW |
3,253,946.0211 XEM |
51.3000 KRW |
49.9000 KRW |
52.4000 KRW |
51.8000 KRW |
| 2019-03-12 |
50.3231 KRW |
4,923,786.0703 XEM |
49.5000 KRW |
48.1000 KRW |
52.2000 KRW |
51.3000 KRW |
| 2019-03-11 |
49.3278 KRW |
4,931,025.8945 XEM |
50.0000 KRW |
48.0000 KRW |
51.7000 KRW |
49.5000 KRW |
| 2019-03-10 |
49.6528 KRW |
6,973,326.9815 XEM |
51.3000 KRW |
48.0000 KRW |
53.0000 KRW |
50.0000 KRW |
| 2019-03-09 |
52.0934 KRW |
22,477,313.1910 XEM |
45.9000 KRW |
45.9000 KRW |
59.0000 KRW |
51.2000 KRW |
| 2019-03-08 |
46.3654 KRW |
2,940,296.2165 XEM |
46.4000 KRW |
45.7000 KRW |
47.0000 KRW |
46.0000 KRW |
| 2019-03-07 |
46.4543 KRW |
1,741,327.1707 XEM |
46.1000 KRW |
45.9000 KRW |
47.2000 KRW |
46.4000 KRW |
| 2019-03-06 |
45.9254 KRW |
643,556.2032 XEM |
46.2000 KRW |
45.4000 KRW |
46.5000 KRW |
46.1000 KRW |
| 2019-03-05 |
45.2056 KRW |
1,778,123.2658 XEM |
44.8000 KRW |
44.0000 KRW |
46.2000 KRW |
46.2000 KRW |
| 2019-03-04 |
45.4540 KRW |
1,587,566.8091 XEM |
46.8000 KRW |
44.3000 KRW |
47.0000 KRW |
44.6000 KRW |
| 2019-03-03 |
47.1231 KRW |
679,728.6027 XEM |
47.2000 KRW |
46.7000 KRW |
47.7000 KRW |
46.8000 KRW |
| 2019-03-02 |
47.2642 KRW |
309,530.5808 XEM |
47.3000 KRW |
46.9000 KRW |
48.1000 KRW |
47.1000 KRW |
| 2019-03-01 |
47.1846 KRW |
1,395,357.1040 XEM |
47.1000 KRW |
46.8000 KRW |
47.9000 KRW |
47.3000 KRW |
| 2019-02-28 |
47.1937 KRW |
877,527.8118 XEM |
47.5000 KRW |
46.6000 KRW |
48.2000 KRW |
47.0000 KRW |
| 2019-02-27 |
47.9147 KRW |
1,675,358.1275 XEM |
48.1000 KRW |
46.6000 KRW |
48.6000 KRW |
48.1000 KRW |
| 2019-02-26 |
47.3387 KRW |
3,248,441.8802 XEM |
47.6000 KRW |
46.2000 KRW |
48.6000 KRW |
48.4000 KRW |
| 2019-02-25 |
47.1340 KRW |
1,912,437.4551 XEM |
46.8000 KRW |
46.2000 KRW |
47.9000 KRW |
47.6000 KRW |
| 2019-02-24 |
51.6035 KRW |
7,834,697.5477 XEM |
52.3000 KRW |
46.4000 KRW |
54.7000 KRW |
47.0000 KRW |
| 2019-02-23 |
50.2143 KRW |
5,294,775.6696 XEM |
48.3000 KRW |
48.1000 KRW |
52.5000 KRW |
52.5000 KRW |
| 2019-02-22 |
47.7876 KRW |
1,316,937.0010 XEM |
47.7000 KRW |
47.3000 KRW |
48.2000 KRW |
48.2000 KRW |
| 2019-02-21 |
47.7316 KRW |
3,751,929.4253 XEM |
47.4000 KRW |
46.6000 KRW |
48.9000 KRW |
47.3000 KRW |
| 2019-02-20 |
46.7186 KRW |
3,340,005.1541 XEM |
47.5000 KRW |
45.7000 KRW |
47.6000 KRW |
47.5000 KRW |
| 2019-02-19 |
46.7082 KRW |
5,901,449.6438 XEM |
46.2000 KRW |
45.4000 KRW |
47.8000 KRW |
47.3000 KRW |
| 2019-02-18 |
46.0037 KRW |
4,954,478.8199 XEM |
45.7000 KRW |
45.0000 KRW |
47.1000 KRW |
46.2000 KRW |
| 2019-02-17 |
45.3205 KRW |
1,681,247.6933 XEM |
45.5000 KRW |
44.1000 KRW |
46.2000 KRW |
45.9000 KRW |
| 2019-02-16 |
45.7833 KRW |
3,382,424.1347 XEM |
46.1000 KRW |
43.0000 KRW |
46.8000 KRW |
45.5000 KRW |