Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-10 |
167.5041 KRW |
889,270.7460 XEM |
167.2000 KRW |
164.5000 KRW |
169.9000 KRW |
164.5000 KRW |
| 2021-12-09 |
167.1335 KRW |
1,725,128.9395 XEM |
166.7000 KRW |
164.0000 KRW |
170.5000 KRW |
165.6000 KRW |
| 2021-12-08 |
177.4468 KRW |
282,479.0735 XEM |
177.7000 KRW |
175.4000 KRW |
179.8000 KRW |
177.0000 KRW |
| 2021-12-07 |
170.8857 KRW |
994,138.3502 XEM |
172.2000 KRW |
167.0000 KRW |
173.4000 KRW |
170.6000 KRW |
| 2021-12-06 |
163.3630 KRW |
3,005,209.3666 XEM |
159.3000 KRW |
156.2000 KRW |
170.5000 KRW |
168.0000 KRW |
| 2021-12-05 |
157.5783 KRW |
1,791,970.7629 XEM |
160.5000 KRW |
153.7000 KRW |
162.6000 KRW |
161.4000 KRW |
| 2021-12-04 |
166.1040 KRW |
1,141,227.6222 XEM |
164.0000 KRW |
162.3000 KRW |
171.6000 KRW |
170.1000 KRW |
| 2021-12-03 |
201.8775 KRW |
2,711,103.2254 XEM |
208.5000 KRW |
195.0000 KRW |
208.8000 KRW |
196.8000 KRW |
| 2021-12-02 |
203.9012 KRW |
587,519.2936 XEM |
205.2000 KRW |
201.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2021-12-01 |
208.7615 KRW |
241,725.1877 XEM |
211.2000 KRW |
207.0000 KRW |
212.3000 KRW |
207.2000 KRW |
| 2021-11-30 |
210.2891 KRW |
2,633,761.5412 XEM |
214.5000 KRW |
208.2000 KRW |
215.6000 KRW |
209.1000 KRW |
| 2021-11-29 |
214.5395 KRW |
1,691,725.9997 XEM |
214.4000 KRW |
212.9000 KRW |
216.6000 KRW |
213.9000 KRW |
| 2021-11-28 |
203.9295 KRW |
983,689.1943 XEM |
203.8000 KRW |
200.0000 KRW |
209.5000 KRW |
209.1000 KRW |
| 2021-11-27 |
209.5393 KRW |
380,394.2847 XEM |
209.4000 KRW |
207.4000 KRW |
211.1000 KRW |
208.7000 KRW |
| 2021-11-26 |
208.6331 KRW |
634,941.5579 XEM |
210.6000 KRW |
206.8000 KRW |
210.7000 KRW |
207.2000 KRW |
| 2021-11-25 |
218.5109 KRW |
1,978,054.3661 XEM |
218.2000 KRW |
216.1000 KRW |
220.3000 KRW |
217.8000 KRW |
| 2021-11-24 |
211.4112 KRW |
1,111,603.3956 XEM |
210.4000 KRW |
209.7000 KRW |
213.4000 KRW |
212.4000 KRW |
| 2021-11-23 |
217.5502 KRW |
2,580,901.9066 XEM |
217.2000 KRW |
216.0000 KRW |
219.2000 KRW |
216.6000 KRW |
| 2021-11-22 |
216.5263 KRW |
5,424,686.3959 XEM |
218.3000 KRW |
214.0000 KRW |
218.7000 KRW |
215.4000 KRW |
| 2021-11-21 |
228.2729 KRW |
899,133.3418 XEM |
228.9000 KRW |
223.7000 KRW |
233.2000 KRW |
231.4000 KRW |
| 2021-11-20 |
230.3322 KRW |
1,909,538.1985 XEM |
225.4000 KRW |
221.4000 KRW |
238.0000 KRW |
233.9000 KRW |
| 2021-11-19 |
230.6447 KRW |
2,375,226.7460 XEM |
226.9000 KRW |
221.3000 KRW |
240.0000 KRW |
222.4000 KRW |
| 2021-11-18 |
221.2077 KRW |
2,920,116.3438 XEM |
232.0000 KRW |
213.3000 KRW |
233.7000 KRW |
214.0000 KRW |
| 2021-11-17 |
239.6204 KRW |
2,156,596.5736 XEM |
250.2000 KRW |
232.4000 KRW |
251.3000 KRW |
238.6000 KRW |
| 2021-11-16 |
222.6109 KRW |
3,742,043.6683 XEM |
225.2000 KRW |
220.4000 KRW |
225.7000 KRW |
220.4000 KRW |
| 2021-11-15 |
235.0442 KRW |
4,323,079.6516 XEM |
237.1000 KRW |
232.8000 KRW |
238.9000 KRW |
236.8000 KRW |
| 2021-11-14 |
230.5664 KRW |
1,464,281.2657 XEM |
232.1000 KRW |
228.7000 KRW |
232.9000 KRW |
232.5000 KRW |
| 2021-11-13 |
234.4188 KRW |
2,856,478.8477 XEM |
237.0000 KRW |
230.6000 KRW |
237.4000 KRW |
232.3000 KRW |
| 2021-11-12 |
228.5324 KRW |
2,679,048.2315 XEM |
228.6000 KRW |
225.0000 KRW |
231.9000 KRW |
230.1000 KRW |
| 2021-11-11 |
236.3217 KRW |
2,591,265.4562 XEM |
234.4000 KRW |
233.8000 KRW |
238.2000 KRW |
235.6000 KRW |
| 2021-11-10 |
236.0517 KRW |
13,706,020.5056 XEM |
247.1000 KRW |
224.1000 KRW |
248.6000 KRW |
232.9000 KRW |
| 2021-11-09 |
245.3286 KRW |
4,814,665.3090 XEM |
243.2000 KRW |
241.0000 KRW |
249.4000 KRW |
247.6000 KRW |
| 2021-11-08 |
242.9700 KRW |
7,990,875.9679 XEM |
244.6000 KRW |
239.9000 KRW |
246.0000 KRW |
245.1000 KRW |
| 2021-11-07 |
258.4295 KRW |
1,971,074.4825 XEM |
257.8000 KRW |
257.0000 KRW |
260.5000 KRW |
259.0000 KRW |
| 2021-11-06 |
267.5036 KRW |
5,417,399.9901 XEM |
265.3000 KRW |
264.2000 KRW |
270.8000 KRW |
269.2000 KRW |
| 2021-11-05 |
266.3707 KRW |
20,884,997.4397 XEM |
280.4000 KRW |
255.0000 KRW |
282.4000 KRW |
264.0000 KRW |
| 2021-11-04 |
238.5464 KRW |
4,343,140.0701 XEM |
242.1000 KRW |
235.6000 KRW |
242.1000 KRW |
240.3000 KRW |
| 2021-11-03 |
244.7740 KRW |
9,070,668.0658 XEM |
239.2000 KRW |
237.5000 KRW |
250.4000 KRW |
247.9000 KRW |
| 2021-11-02 |
242.7222 KRW |
5,221,733.9475 XEM |
239.6000 KRW |
235.7000 KRW |
253.8000 KRW |
253.8000 KRW |
| 2021-11-01 |
232.3949 KRW |
9,932,589.5894 XEM |
229.0000 KRW |
226.4000 KRW |
240.1000 KRW |
230.6000 KRW |
| 2021-10-31 |
225.5175 KRW |
5,975,055.6103 XEM |
224.3000 KRW |
222.0000 KRW |
229.2000 KRW |
226.5000 KRW |
| 2021-10-30 |
214.0563 KRW |
11,434,478.2890 XEM |
201.9000 KRW |
201.5000 KRW |
222.1000 KRW |
217.6000 KRW |
| 2021-10-29 |
205.3672 KRW |
2,302,668.9454 XEM |
204.3000 KRW |
203.9000 KRW |
207.6000 KRW |
205.7000 KRW |
| 2021-10-28 |
195.2899 KRW |
4,805,209.7811 XEM |
195.2000 KRW |
193.3000 KRW |
197.3000 KRW |
195.1000 KRW |
| 2021-10-27 |
191.3792 KRW |
2,358,795.2425 XEM |
192.0000 KRW |
187.8000 KRW |
197.3000 KRW |
188.5000 KRW |
| 2021-10-26 |
210.5710 KRW |
951,248.3075 XEM |
209.2000 KRW |
208.4000 KRW |
213.9000 KRW |
208.7000 KRW |
| 2021-10-25 |
209.3752 KRW |
1,577,996.5944 XEM |
208.8000 KRW |
208.2000 KRW |
210.8000 KRW |
209.7000 KRW |
| 2021-10-24 |
209.3394 KRW |
1,167,263.3629 XEM |
211.1000 KRW |
207.1000 KRW |
211.5000 KRW |
209.2000 KRW |
| 2021-10-23 |
212.9877 KRW |
459,575.8519 XEM |
212.1000 KRW |
211.8000 KRW |
214.6000 KRW |
213.7000 KRW |
| 2021-10-22 |
211.2735 KRW |
1,001,346.1451 XEM |
211.8000 KRW |
209.2000 KRW |
212.9000 KRW |
212.9000 KRW |