Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
39.0261 KRW |
22,529,158.9203 XEM |
39.6000 KRW |
38.4000 KRW |
39.6000 KRW |
38.8000 KRW |
| 2022-12-20 |
39.1880 KRW |
25,044,694.8351 XEM |
38.1000 KRW |
38.0000 KRW |
40.0000 KRW |
39.5000 KRW |
| 2022-12-19 |
39.3531 KRW |
20,822,198.5808 XEM |
40.4000 KRW |
37.2000 KRW |
40.5000 KRW |
38.1000 KRW |
| 2022-12-18 |
40.5162 KRW |
31,169,770.7912 XEM |
40.2000 KRW |
39.3000 KRW |
41.4000 KRW |
40.4000 KRW |
| 2022-12-17 |
39.7279 KRW |
39,705,912.9756 XEM |
40.1000 KRW |
37.9000 KRW |
41.5000 KRW |
40.3000 KRW |
| 2022-12-16 |
42.2891 KRW |
48,715,241.0758 XEM |
43.8000 KRW |
39.4000 KRW |
44.0000 KRW |
39.6000 KRW |
| 2022-12-15 |
44.4774 KRW |
172,879,473.5824 XEM |
43.5000 KRW |
43.5000 KRW |
45.4000 KRW |
44.0000 KRW |
| 2022-12-14 |
43.8714 KRW |
27,316,965.0500 XEM |
44.4000 KRW |
43.2000 KRW |
44.4000 KRW |
43.5000 KRW |
| 2022-12-13 |
43.7480 KRW |
78,109,192.7285 XEM |
44.9000 KRW |
42.5000 KRW |
45.0000 KRW |
44.3000 KRW |
| 2022-12-12 |
44.5070 KRW |
282,271,191.8164 XEM |
43.1000 KRW |
42.7000 KRW |
46.7000 KRW |
44.9000 KRW |
| 2022-12-11 |
44.2559 KRW |
37,620,642.0562 XEM |
44.3000 KRW |
43.0000 KRW |
45.4000 KRW |
43.1000 KRW |
| 2022-12-10 |
44.0427 KRW |
41,080,611.6615 XEM |
44.3000 KRW |
43.5000 KRW |
44.5000 KRW |
44.1000 KRW |
| 2022-12-09 |
44.4091 KRW |
180,038,762.2823 XEM |
43.5000 KRW |
43.4000 KRW |
46.3000 KRW |
44.3000 KRW |
| 2022-12-08 |
42.9927 KRW |
23,364,469.7917 XEM |
43.0000 KRW |
42.6000 KRW |
43.7000 KRW |
43.4000 KRW |
| 2022-12-07 |
43.8926 KRW |
141,439,829.7696 XEM |
43.7000 KRW |
42.3000 KRW |
45.3000 KRW |
43.1000 KRW |
| 2022-12-06 |
43.7781 KRW |
12,711,157.1584 XEM |
43.6000 KRW |
43.3000 KRW |
44.2000 KRW |
43.7000 KRW |
| 2022-12-05 |
43.9578 KRW |
21,833,514.9585 XEM |
44.1000 KRW |
43.4000 KRW |
44.4000 KRW |
43.8000 KRW |
| 2022-12-04 |
43.8961 KRW |
15,344,897.8099 XEM |
44.1000 KRW |
43.6000 KRW |
44.2000 KRW |
44.0000 KRW |
| 2022-12-03 |
44.6626 KRW |
25,754,855.6486 XEM |
44.2000 KRW |
44.0000 KRW |
45.4000 KRW |
44.1000 KRW |
| 2022-12-02 |
43.7910 KRW |
27,393,197.7531 XEM |
44.4000 KRW |
43.0000 KRW |
44.5000 KRW |
44.2000 KRW |
| 2022-12-01 |
44.5162 KRW |
28,473,834.0371 XEM |
44.6000 KRW |
44.2000 KRW |
45.0000 KRW |
44.5000 KRW |
| 2022-11-30 |
44.2352 KRW |
44,904,919.1013 XEM |
44.1000 KRW |
43.8000 KRW |
44.8000 KRW |
44.4000 KRW |
| 2022-11-29 |
43.9399 KRW |
54,301,983.6821 XEM |
44.3000 KRW |
43.3000 KRW |
44.5000 KRW |
43.9000 KRW |
| 2022-11-28 |
45.5330 KRW |
292,602,050.6471 XEM |
44.3000 KRW |
42.9000 KRW |
48.4000 KRW |
44.5000 KRW |
| 2022-11-27 |
44.6491 KRW |
28,398,504.5295 XEM |
44.9000 KRW |
44.1000 KRW |
45.0000 KRW |
44.2000 KRW |
| 2022-11-26 |
45.0491 KRW |
48,546,990.0125 XEM |
44.7000 KRW |
44.2000 KRW |
46.3000 KRW |
44.9000 KRW |
| 2022-11-25 |
44.8699 KRW |
55,665,307.1111 XEM |
46.7000 KRW |
44.1000 KRW |
47.0000 KRW |
44.6000 KRW |
| 2022-11-24 |
47.6349 KRW |
319,004,134.7444 XEM |
45.6000 KRW |
44.7000 KRW |
50.0000 KRW |
46.5000 KRW |
| 2022-11-23 |
45.2238 KRW |
114,231,395.2567 XEM |
44.9000 KRW |
44.5000 KRW |
46.2000 KRW |
45.7000 KRW |
| 2022-11-22 |
44.1117 KRW |
148,008,821.6182 XEM |
45.8000 KRW |
42.9000 KRW |
45.9000 KRW |
44.8000 KRW |
| 2022-11-21 |
50.6099 KRW |
1,464,258,836.3659 XEM |
42.9000 KRW |
41.4000 KRW |
57.1000 KRW |
45.8000 KRW |
| 2022-11-20 |
45.5138 KRW |
67,027,205.6478 XEM |
45.6000 KRW |
42.7000 KRW |
48.0000 KRW |
43.0000 KRW |
| 2022-11-19 |
46.5528 KRW |
189,757,643.7715 XEM |
43.9000 KRW |
43.6000 KRW |
50.8000 KRW |
45.6000 KRW |
| 2022-11-18 |
43.8816 KRW |
12,717,203.7270 XEM |
43.6000 KRW |
43.4000 KRW |
44.3000 KRW |
43.8000 KRW |
| 2022-11-17 |
43.3762 KRW |
7,740,865.9667 XEM |
43.8000 KRW |
42.9000 KRW |
43.9000 KRW |
43.6000 KRW |
| 2022-11-16 |
43.9310 KRW |
15,394,659.6260 XEM |
44.5000 KRW |
42.8000 KRW |
45.2000 KRW |
43.8000 KRW |
| 2022-11-15 |
43.3141 KRW |
33,515,016.5135 XEM |
42.6000 KRW |
42.1000 KRW |
45.0000 KRW |
44.3000 KRW |
| 2022-11-14 |
41.7011 KRW |
26,838,199.9346 XEM |
43.1000 KRW |
40.0000 KRW |
43.4000 KRW |
42.8000 KRW |
| 2022-11-13 |
43.9830 KRW |
51,935,146.6318 XEM |
44.3000 KRW |
41.8000 KRW |
46.4000 KRW |
43.1000 KRW |
| 2022-11-12 |
45.0513 KRW |
17,224,305.5972 XEM |
47.4000 KRW |
43.6000 KRW |
47.4000 KRW |
44.3000 KRW |
| 2022-11-11 |
46.7518 KRW |
17,044,501.6704 XEM |
48.3000 KRW |
44.3000 KRW |
49.1000 KRW |
46.2000 KRW |
| 2022-11-10 |
45.9058 KRW |
34,990,219.9590 XEM |
42.0000 KRW |
41.5000 KRW |
50.0000 KRW |
48.5000 KRW |
| 2022-11-09 |
45.7621 KRW |
67,553,828.4165 XEM |
50.2000 KRW |
40.3000 KRW |
50.5000 KRW |
42.0000 KRW |
| 2022-11-08 |
51.8321 KRW |
51,913,474.6672 XEM |
55.3000 KRW |
46.4000 KRW |
55.5000 KRW |
49.9000 KRW |
| 2022-11-07 |
55.3770 KRW |
16,923,185.8995 XEM |
55.6000 KRW |
54.3000 KRW |
56.4000 KRW |
55.2000 KRW |
| 2022-11-06 |
56.9171 KRW |
34,412,425.7743 XEM |
56.6000 KRW |
55.7000 KRW |
57.7000 KRW |
55.8000 KRW |
| 2022-11-05 |
57.5255 KRW |
27,147,319.7571 XEM |
57.1000 KRW |
56.5000 KRW |
58.9000 KRW |
56.6000 KRW |
| 2022-11-04 |
57.6632 KRW |
86,661,357.6957 XEM |
55.3000 KRW |
55.1000 KRW |
59.6000 KRW |
57.1000 KRW |
| 2022-11-03 |
54.9167 KRW |
23,227,847.7483 XEM |
53.7000 KRW |
53.7000 KRW |
55.8000 KRW |
55.2000 KRW |
| 2022-11-02 |
54.1184 KRW |
26,704,101.7319 XEM |
54.9000 KRW |
53.0000 KRW |
54.9000 KRW |
53.7000 KRW |