Crypto exchange Bithumb

Market NEM (XEM) / KRW

Identifier on Bithumb: XEM
Date Price Volume Open Low High Close
2022-01-29 126.8767 KRW 684,422.6295 XEM 126.6000 KRW 125.3000 KRW 130.5000 KRW 129.1000 KRW
2022-01-28 122.5031 KRW 1,308,916.4460 XEM 120.1000 KRW 119.4000 KRW 124.1000 KRW 123.7000 KRW
2022-01-27 120.3319 KRW 694,902.8991 XEM 120.0000 KRW 117.0000 KRW 122.7000 KRW 120.0000 KRW
2022-01-26 122.0299 KRW 1,448,935.4664 XEM 123.4000 KRW 116.9000 KRW 125.5000 KRW 119.6000 KRW
2022-01-25 116.8359 KRW 776,413.0404 XEM 115.7000 KRW 114.9000 KRW 118.3000 KRW 116.1000 KRW
2022-01-24 114.7300 KRW 714,462.9272 XEM 112.2000 KRW 110.0000 KRW 120.4000 KRW 117.5000 KRW
2022-01-23 116.3868 KRW 435,856.0417 XEM 117.4000 KRW 114.8000 KRW 119.1000 KRW 119.1000 KRW
2022-01-22 117.1828 KRW 978,803.4578 XEM 117.8000 KRW 113.9000 KRW 120.0000 KRW 117.2000 KRW
2022-01-21 124.0650 KRW 1,906,760.9165 XEM 125.7000 KRW 117.1000 KRW 130.0000 KRW 118.9000 KRW
2022-01-20 138.3758 KRW 1,064,116.2674 XEM 139.6000 KRW 133.8000 KRW 141.1000 KRW 134.3000 KRW
2022-01-19 136.4381 KRW 454,119.5320 XEM 136.3000 KRW 135.0000 KRW 138.6000 KRW 136.4000 KRW
2022-01-18 136.5818 KRW 404,172.8951 XEM 135.5000 KRW 135.2000 KRW 139.5000 KRW 138.9000 KRW
2022-01-17 139.6073 KRW 939,747.1670 XEM 140.6000 KRW 138.2000 KRW 141.1000 KRW 140.2000 KRW
2022-01-16 145.4853 KRW 186,202.4603 XEM 145.0000 KRW 144.3000 KRW 146.6000 KRW 144.9000 KRW
2022-01-15 144.6807 KRW 69,870.0617 XEM 145.1000 KRW 143.5000 KRW 145.6000 KRW 144.0000 KRW
2022-01-14 144.9042 KRW 420,488.0317 XEM 144.0000 KRW 143.9000 KRW 146.0000 KRW 144.1000 KRW
2022-01-13 141.7829 KRW 771,997.1788 XEM 145.9000 KRW 139.4000 KRW 145.9000 KRW 140.0000 KRW
2022-01-12 144.7219 KRW 396,737.4112 XEM 145.2000 KRW 143.3000 KRW 145.8000 KRW 144.6000 KRW
2022-01-11 138.3080 KRW 615,712.7960 XEM 135.7000 KRW 135.6000 KRW 140.4000 KRW 140.1000 KRW
2022-01-10 134.8781 KRW 953,385.3360 XEM 132.4000 KRW 132.0000 KRW 137.0000 KRW 136.9000 KRW
2022-01-09 143.1245 KRW 435,410.8869 XEM 141.1000 KRW 139.4000 KRW 145.0000 KRW 141.6000 KRW
2022-01-08 141.4768 KRW 756,466.2187 XEM 146.7000 KRW 138.2000 KRW 146.7000 KRW 143.0000 KRW
2022-01-07 143.2239 KRW 450,060.9395 XEM 145.2000 KRW 140.9000 KRW 145.4000 KRW 143.1000 KRW
2022-01-06 151.4244 KRW 450,912.4149 XEM 150.6000 KRW 149.4000 KRW 152.9000 KRW 152.4000 KRW
2022-01-05 160.7235 KRW 4,976,085.9264 XEM 165.9000 KRW 149.0000 KRW 170.5000 KRW 161.2000 KRW
2022-01-04 154.4183 KRW 496,633.9464 XEM 155.7000 KRW 152.5000 KRW 156.8000 KRW 152.9000 KRW
2022-01-03 154.8968 KRW 962,391.4554 XEM 156.9000 KRW 152.7000 KRW 157.8000 KRW 154.7000 KRW
2022-01-02 160.1234 KRW 843,103.6450 XEM 159.8000 KRW 157.4000 KRW 161.5000 KRW 159.2000 KRW
2022-01-01 152.3642 KRW 270,449.3800 XEM 150.7000 KRW 150.7000 KRW 153.5000 KRW 153.0000 KRW
2021-12-31 149.8451 KRW 984,633.5379 XEM 154.1000 KRW 146.7000 KRW 154.6000 KRW 150.6000 KRW
2021-12-30 153.6072 KRW 402,996.3582 XEM 154.0000 KRW 152.5000 KRW 155.3000 KRW 152.8000 KRW
2021-12-29 153.3325 KRW 610,839.0221 XEM 155.7000 KRW 151.4000 KRW 156.5000 KRW 151.5000 KRW
2021-12-28 158.5510 KRW 1,241,206.1391 XEM 161.4000 KRW 155.1000 KRW 161.4000 KRW 157.1000 KRW
2021-12-27 170.1279 KRW 722,591.2233 XEM 171.1000 KRW 167.8000 KRW 172.0000 KRW 168.2000 KRW
2021-12-26 170.7820 KRW 608,483.1697 XEM 169.7000 KRW 169.4000 KRW 172.2000 KRW 170.7000 KRW
2021-12-25 166.0421 KRW 421,071.4450 XEM 166.3000 KRW 164.0000 KRW 167.0000 KRW 166.0000 KRW
2021-12-24 167.6402 KRW 961,186.7105 XEM 170.3000 KRW 164.7000 KRW 170.4000 KRW 165.4000 KRW
2021-12-23 166.2544 KRW 1,327,684.5179 XEM 162.5000 KRW 161.9000 KRW 169.3000 KRW 169.1000 KRW
2021-12-22 160.8548 KRW 465,289.9833 XEM 161.4000 KRW 159.3000 KRW 162.5000 KRW 159.8000 KRW
2021-12-21 156.4295 KRW 298,684.3245 XEM 156.4000 KRW 155.1000 KRW 157.8000 KRW 156.9000 KRW
2021-12-20 154.5270 KRW 353,129.0384 XEM 153.7000 KRW 152.2000 KRW 156.6000 KRW 154.5000 KRW
2021-12-19 161.3228 KRW 459,833.7054 XEM 161.8000 KRW 160.5000 KRW 163.3000 KRW 160.6000 KRW
2021-12-18 162.5323 KRW 198,921.1145 XEM 162.2000 KRW 161.2000 KRW 163.4000 KRW 161.2000 KRW
2021-12-17 158.1896 KRW 426,589.7668 XEM 154.1000 KRW 154.1000 KRW 160.7000 KRW 159.7000 KRW
2021-12-16 160.7335 KRW 592,411.9637 XEM 161.8000 KRW 157.7000 KRW 163.0000 KRW 158.0000 KRW
2021-12-15 162.5830 KRW 642,118.2079 XEM 154.8000 KRW 153.2000 KRW 166.4000 KRW 162.8000 KRW
2021-12-14 156.2449 KRW 761,501.1820 XEM 158.9000 KRW 153.4000 KRW 159.2000 KRW 158.3000 KRW
2021-12-13 154.5366 KRW 866,632.0954 XEM 157.1000 KRW 151.0000 KRW 157.1000 KRW 154.8000 KRW
2021-12-12 167.6003 KRW 221,449.3100 XEM 166.8000 KRW 166.4000 KRW 169.2000 KRW 167.2000 KRW
2021-12-11 166.8703 KRW 334,632.5281 XEM 166.3000 KRW 165.7000 KRW 168.0000 KRW 167.8000 KRW