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 |