Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
212.1305 KRW |
1,440,153.4985 XEM |
213.7000 KRW |
209.7000 KRW |
214.5000 KRW |
213.6000 KRW |
| 2021-10-20 |
209.2734 KRW |
1,679,905.5802 XEM |
208.0000 KRW |
205.6000 KRW |
211.5000 KRW |
209.1000 KRW |
| 2021-10-19 |
202.1676 KRW |
548,065.7610 XEM |
202.5000 KRW |
201.3000 KRW |
203.4000 KRW |
203.4000 KRW |
| 2021-10-18 |
205.7753 KRW |
490,997.0954 XEM |
205.1000 KRW |
203.5000 KRW |
208.3000 KRW |
206.7000 KRW |
| 2021-10-17 |
205.9905 KRW |
1,853,939.5441 XEM |
210.5000 KRW |
202.6000 KRW |
210.5000 KRW |
206.1000 KRW |
| 2021-10-16 |
212.2715 KRW |
768,748.3681 XEM |
210.7000 KRW |
210.0000 KRW |
214.8000 KRW |
211.2000 KRW |
| 2021-10-15 |
211.3645 KRW |
1,567,353.4791 XEM |
208.6000 KRW |
208.5000 KRW |
214.1000 KRW |
211.9000 KRW |
| 2021-10-14 |
215.3754 KRW |
673,401.0520 XEM |
215.9000 KRW |
213.5000 KRW |
217.0000 KRW |
215.3000 KRW |
| 2021-10-13 |
211.8342 KRW |
697,000.5156 XEM |
209.7000 KRW |
209.7000 KRW |
214.2000 KRW |
213.8000 KRW |
| 2021-10-12 |
211.8976 KRW |
978,852.5292 XEM |
209.2000 KRW |
207.7000 KRW |
214.6000 KRW |
214.2000 KRW |
| 2021-10-11 |
220.2736 KRW |
3,524,296.0829 XEM |
224.3000 KRW |
215.0000 KRW |
224.5000 KRW |
220.5000 KRW |
| 2021-10-10 |
217.8215 KRW |
2,035,096.3292 XEM |
218.6000 KRW |
213.0000 KRW |
225.0000 KRW |
213.6000 KRW |
| 2021-10-09 |
221.2227 KRW |
1,804,700.8983 XEM |
222.6000 KRW |
219.0000 KRW |
223.3000 KRW |
223.0000 KRW |
| 2021-10-08 |
217.9705 KRW |
2,110,074.6702 XEM |
218.6000 KRW |
215.8000 KRW |
219.7000 KRW |
217.5000 KRW |
| 2021-10-07 |
209.0207 KRW |
1,794,573.0566 XEM |
206.4000 KRW |
205.4000 KRW |
211.3000 KRW |
210.3000 KRW |
| 2021-10-06 |
207.0633 KRW |
5,316,534.9127 XEM |
210.3000 KRW |
204.5000 KRW |
210.6000 KRW |
206.7000 KRW |
| 2021-10-05 |
203.5915 KRW |
6,375,259.5040 XEM |
202.7000 KRW |
201.1000 KRW |
206.5000 KRW |
205.3000 KRW |
| 2021-10-04 |
189.5422 KRW |
3,658,885.5269 XEM |
188.2000 KRW |
185.2000 KRW |
192.7000 KRW |
192.5000 KRW |
| 2021-10-03 |
197.8330 KRW |
2,950,127.1979 XEM |
198.7000 KRW |
195.3000 KRW |
200.3000 KRW |
196.6000 KRW |
| 2021-10-02 |
197.5407 KRW |
3,805,377.7178 XEM |
197.8000 KRW |
195.9000 KRW |
199.4000 KRW |
195.9000 KRW |
| 2021-10-01 |
190.0092 KRW |
2,905,529.2923 XEM |
187.3000 KRW |
187.3000 KRW |
193.4000 KRW |
192.2000 KRW |
| 2021-09-30 |
177.5429 KRW |
3,104,818.0048 XEM |
176.5000 KRW |
175.3000 KRW |
180.1000 KRW |
179.1000 KRW |
| 2021-09-29 |
167.6188 KRW |
1,650,565.8478 XEM |
171.1000 KRW |
165.4000 KRW |
171.1000 KRW |
167.6000 KRW |
| 2021-09-28 |
168.0822 KRW |
2,656,612.4262 XEM |
169.1000 KRW |
164.4000 KRW |
171.0000 KRW |
164.6000 KRW |
| 2021-09-27 |
175.5531 KRW |
1,626,811.4637 XEM |
176.4000 KRW |
172.8000 KRW |
177.6000 KRW |
173.9000 KRW |
| 2021-09-26 |
179.9992 KRW |
2,547,124.0834 XEM |
179.6000 KRW |
176.9000 KRW |
183.1000 KRW |
177.7000 KRW |
| 2021-09-25 |
179.9408 KRW |
2,465,044.1809 XEM |
179.0000 KRW |
178.0000 KRW |
181.5000 KRW |
180.7000 KRW |
| 2021-09-24 |
181.2458 KRW |
3,253,155.1367 XEM |
181.9000 KRW |
178.7000 KRW |
185.0000 KRW |
181.4000 KRW |
| 2021-09-23 |
194.4943 KRW |
2,953,285.8426 XEM |
194.5000 KRW |
190.8000 KRW |
196.6000 KRW |
195.5000 KRW |
| 2021-09-22 |
191.7680 KRW |
4,849,640.7946 XEM |
187.7000 KRW |
187.7000 KRW |
196.1000 KRW |
195.7000 KRW |
| 2021-09-21 |
182.8276 KRW |
8,041,392.9781 XEM |
186.4000 KRW |
175.5000 KRW |
191.5000 KRW |
176.2000 KRW |
| 2021-09-20 |
197.3004 KRW |
5,625,943.6703 XEM |
198.6000 KRW |
190.5000 KRW |
201.6000 KRW |
192.0000 KRW |
| 2021-09-19 |
220.4014 KRW |
2,346,917.0928 XEM |
220.2000 KRW |
218.2000 KRW |
222.0000 KRW |
219.2000 KRW |
| 2021-09-18 |
222.9423 KRW |
1,431,376.3060 XEM |
223.8000 KRW |
221.3000 KRW |
224.2000 KRW |
222.7000 KRW |
| 2021-09-17 |
222.3148 KRW |
3,046,407.0755 XEM |
222.9000 KRW |
220.0000 KRW |
224.5000 KRW |
222.2000 KRW |
| 2021-09-16 |
226.5349 KRW |
3,531,916.5446 XEM |
224.3000 KRW |
223.3000 KRW |
229.1000 KRW |
228.0000 KRW |
| 2021-09-15 |
224.6609 KRW |
3,689,316.4275 XEM |
221.1000 KRW |
220.9000 KRW |
226.7000 KRW |
224.3000 KRW |
| 2021-09-14 |
218.8806 KRW |
2,321,312.8041 XEM |
218.6000 KRW |
217.2000 KRW |
221.7000 KRW |
220.2000 KRW |
| 2021-09-13 |
213.3897 KRW |
1,551,534.1252 XEM |
210.9000 KRW |
210.8000 KRW |
216.2000 KRW |
214.9000 KRW |
| 2021-09-12 |
222.2410 KRW |
2,754,840.7928 XEM |
223.8000 KRW |
217.0000 KRW |
225.7000 KRW |
223.9000 KRW |
| 2021-09-11 |
220.3853 KRW |
1,529,154.7396 XEM |
221.3000 KRW |
218.5000 KRW |
222.6000 KRW |
219.0000 KRW |
| 2021-09-10 |
216.2002 KRW |
4,014,686.3220 XEM |
213.9000 KRW |
210.5000 KRW |
220.1000 KRW |
218.1000 KRW |
| 2021-09-09 |
227.9013 KRW |
4,328,451.9813 XEM |
227.5000 KRW |
225.2000 KRW |
230.9000 KRW |
230.4000 KRW |
| 2021-09-08 |
222.1496 KRW |
5,767,248.9609 XEM |
215.3000 KRW |
215.3000 KRW |
228.6000 KRW |
226.3000 KRW |
| 2021-09-07 |
223.1534 KRW |
28,114,678.7019 XEM |
229.9000 KRW |
205.5000 KRW |
233.8000 KRW |
223.0000 KRW |
| 2021-09-06 |
272.8752 KRW |
5,446,766.9169 XEM |
271.4000 KRW |
269.3000 KRW |
277.0000 KRW |
275.2000 KRW |
| 2021-09-05 |
265.7687 KRW |
9,628,051.0557 XEM |
266.7000 KRW |
257.0000 KRW |
275.3000 KRW |
271.5000 KRW |
| 2021-09-04 |
249.4859 KRW |
3,566,979.6295 XEM |
249.7000 KRW |
245.1000 KRW |
252.2000 KRW |
250.3000 KRW |
| 2021-09-03 |
240.2603 KRW |
3,713,574.9530 XEM |
240.6000 KRW |
237.3000 KRW |
244.0000 KRW |
239.8000 KRW |
| 2021-09-02 |
233.9709 KRW |
2,419,790.7854 XEM |
232.0000 KRW |
230.7000 KRW |
238.9000 KRW |
237.5000 KRW |