Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
229.8117 KRW |
2,701,243.8227 XEM |
228.2000 KRW |
228.0000 KRW |
231.6000 KRW |
231.0000 KRW |
| 2021-08-31 |
224.8651 KRW |
3,248,692.8343 XEM |
222.8000 KRW |
221.9000 KRW |
228.9000 KRW |
225.0000 KRW |
| 2021-08-30 |
226.5682 KRW |
2,196,833.9988 XEM |
224.2000 KRW |
224.0000 KRW |
229.2000 KRW |
224.6000 KRW |
| 2021-08-29 |
229.5666 KRW |
2,502,014.8310 XEM |
227.0000 KRW |
226.8000 KRW |
231.7000 KRW |
229.2000 KRW |
| 2021-08-28 |
228.7484 KRW |
1,995,896.8050 XEM |
228.6000 KRW |
227.2000 KRW |
231.9000 KRW |
228.3000 KRW |
| 2021-08-27 |
232.3462 KRW |
3,989,751.8340 XEM |
229.9000 KRW |
229.3000 KRW |
234.3000 KRW |
233.3000 KRW |
| 2021-08-26 |
226.0857 KRW |
2,982,477.3169 XEM |
226.9000 KRW |
221.5000 KRW |
229.3000 KRW |
226.9000 KRW |
| 2021-08-25 |
238.0458 KRW |
3,591,695.0484 XEM |
233.9000 KRW |
232.7000 KRW |
242.8000 KRW |
242.0000 KRW |
| 2021-08-24 |
235.8713 KRW |
7,161,900.2847 XEM |
240.0000 KRW |
230.0000 KRW |
241.0000 KRW |
233.6000 KRW |
| 2021-08-23 |
245.8418 KRW |
4,041,357.9571 XEM |
242.8000 KRW |
242.1000 KRW |
250.9000 KRW |
248.7000 KRW |
| 2021-08-22 |
236.2699 KRW |
3,022,254.8726 XEM |
233.9000 KRW |
232.9000 KRW |
240.3000 KRW |
239.8000 KRW |
| 2021-08-21 |
241.8804 KRW |
2,795,168.7953 XEM |
240.0000 KRW |
239.6000 KRW |
244.5000 KRW |
241.8000 KRW |
| 2021-08-20 |
240.8355 KRW |
2,723,190.9463 XEM |
241.1000 KRW |
238.8000 KRW |
243.2000 KRW |
241.9000 KRW |
| 2021-08-19 |
229.6774 KRW |
3,817,852.1066 XEM |
227.0000 KRW |
224.0000 KRW |
234.3000 KRW |
233.6000 KRW |
| 2021-08-18 |
225.4717 KRW |
3,446,175.4748 XEM |
224.0000 KRW |
220.1000 KRW |
229.3000 KRW |
225.5000 KRW |
| 2021-08-17 |
237.6876 KRW |
7,579,523.8767 XEM |
245.7000 KRW |
229.2000 KRW |
246.7000 KRW |
230.8000 KRW |
| 2021-08-16 |
255.8204 KRW |
7,943,018.0963 XEM |
250.2000 KRW |
249.8000 KRW |
267.0000 KRW |
250.3000 KRW |
| 2021-08-15 |
248.0341 KRW |
3,870,095.8838 XEM |
241.6000 KRW |
241.0000 KRW |
255.2000 KRW |
252.5000 KRW |
| 2021-08-14 |
239.9836 KRW |
4,665,774.8473 XEM |
242.5000 KRW |
236.5000 KRW |
244.0000 KRW |
243.8000 KRW |
| 2021-08-13 |
228.2534 KRW |
4,117,116.0324 XEM |
227.6000 KRW |
223.4000 KRW |
234.2000 KRW |
234.2000 KRW |
| 2021-08-12 |
217.1404 KRW |
3,596,773.8495 XEM |
214.5000 KRW |
212.7000 KRW |
220.5000 KRW |
217.7000 KRW |
| 2021-08-11 |
228.7635 KRW |
7,116,517.1488 XEM |
228.5000 KRW |
225.0000 KRW |
233.4000 KRW |
226.5000 KRW |
| 2021-08-10 |
213.6336 KRW |
6,628,268.2077 XEM |
208.4000 KRW |
206.0000 KRW |
219.2000 KRW |
216.1000 KRW |
| 2021-08-09 |
209.9736 KRW |
4,931,078.2362 XEM |
208.6000 KRW |
206.8000 KRW |
214.5000 KRW |
210.3000 KRW |
| 2021-08-08 |
204.0766 KRW |
3,014,083.3748 XEM |
203.8000 KRW |
201.0000 KRW |
206.9000 KRW |
204.9000 KRW |
| 2021-08-07 |
209.2070 KRW |
7,122,323.5702 XEM |
207.6000 KRW |
203.7000 KRW |
213.9000 KRW |
211.5000 KRW |
| 2021-08-06 |
197.9628 KRW |
4,249,101.9905 XEM |
193.7000 KRW |
193.5000 KRW |
200.5000 KRW |
198.9000 KRW |
| 2021-08-05 |
192.6347 KRW |
2,783,659.2991 XEM |
191.8000 KRW |
189.5000 KRW |
194.7000 KRW |
194.3000 KRW |
| 2021-08-04 |
191.4379 KRW |
1,157,055.9088 XEM |
191.2000 KRW |
189.5000 KRW |
192.9000 KRW |
191.8000 KRW |
| 2021-08-03 |
189.4969 KRW |
884,236.9892 XEM |
188.9000 KRW |
186.7000 KRW |
192.2000 KRW |
191.8000 KRW |
| 2021-08-02 |
197.8403 KRW |
1,145,898.2762 XEM |
196.7000 KRW |
195.8000 KRW |
199.3000 KRW |
197.6000 KRW |
| 2021-08-01 |
200.8399 KRW |
3,591,556.2410 XEM |
203.8000 KRW |
194.2000 KRW |
208.8000 KRW |
196.4000 KRW |
| 2021-07-31 |
203.1873 KRW |
2,128,156.2927 XEM |
202.0000 KRW |
199.6000 KRW |
207.2000 KRW |
205.6000 KRW |
| 2021-07-30 |
193.2076 KRW |
2,294,054.1480 XEM |
187.7000 KRW |
187.6000 KRW |
200.4000 KRW |
198.8000 KRW |
| 2021-07-29 |
189.3602 KRW |
1,492,223.8592 XEM |
187.0000 KRW |
185.5000 KRW |
194.2000 KRW |
191.7000 KRW |
| 2021-07-28 |
183.8906 KRW |
1,574,101.0742 XEM |
182.7000 KRW |
181.1000 KRW |
187.2000 KRW |
184.7000 KRW |
| 2021-07-27 |
181.8664 KRW |
1,822,066.5519 XEM |
181.8000 KRW |
177.2000 KRW |
184.9000 KRW |
184.0000 KRW |
| 2021-07-26 |
188.1461 KRW |
7,596,572.1236 XEM |
186.1000 KRW |
175.4000 KRW |
199.4000 KRW |
176.2000 KRW |
| 2021-07-25 |
168.8654 KRW |
2,312,625.5178 XEM |
168.0000 KRW |
166.2000 KRW |
173.2000 KRW |
172.7000 KRW |
| 2021-07-24 |
170.0408 KRW |
2,481,453.3051 XEM |
169.3000 KRW |
167.4000 KRW |
173.2000 KRW |
171.7000 KRW |
| 2021-07-23 |
162.2897 KRW |
1,003,753.0562 XEM |
167.3000 KRW |
159.9000 KRW |
167.3000 KRW |
163.1000 KRW |
| 2021-07-22 |
168.9768 KRW |
1,716,432.9872 XEM |
170.6000 KRW |
167.4000 KRW |
171.4000 KRW |
168.8000 KRW |
| 2021-07-21 |
162.2337 KRW |
4,974,321.8856 XEM |
161.4000 KRW |
157.4000 KRW |
167.0000 KRW |
162.4000 KRW |
| 2021-07-20 |
149.7673 KRW |
6,820,800.0621 XEM |
140.8000 KRW |
140.2000 KRW |
157.4000 KRW |
147.5000 KRW |
| 2021-07-19 |
154.9875 KRW |
2,772,228.4830 XEM |
156.6000 KRW |
153.0000 KRW |
158.0000 KRW |
156.9000 KRW |
| 2021-07-18 |
169.3918 KRW |
3,238,520.6773 XEM |
168.2000 KRW |
167.4000 KRW |
171.3000 KRW |
167.6000 KRW |
| 2021-07-17 |
190.9262 KRW |
5,983,213.3642 XEM |
186.0000 KRW |
184.8000 KRW |
198.0000 KRW |
185.9000 KRW |
| 2021-07-16 |
170.9441 KRW |
11,499,746.1469 XEM |
168.1000 KRW |
167.4000 KRW |
174.3000 KRW |
171.0000 KRW |
| 2021-07-15 |
138.8623 KRW |
3,302,539.4379 XEM |
136.3000 KRW |
133.7000 KRW |
144.3000 KRW |
143.2000 KRW |
| 2021-07-14 |
135.6324 KRW |
980,950.0015 XEM |
137.1000 KRW |
133.8000 KRW |
137.1000 KRW |
135.3000 KRW |