Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
54.6704 KRW |
104,091,699.0603 XEM |
53.5000 KRW |
53.4000 KRW |
55.8000 KRW |
54.8000 KRW |
| 2022-07-15 |
54.8275 KRW |
214,913,600.6556 XEM |
52.6000 KRW |
51.7000 KRW |
57.0000 KRW |
53.5000 KRW |
| 2022-07-14 |
50.9708 KRW |
37,390,462.4310 XEM |
51.1000 KRW |
49.7000 KRW |
52.6000 KRW |
52.1000 KRW |
| 2022-07-13 |
49.8736 KRW |
50,739,675.2395 XEM |
50.3000 KRW |
48.1000 KRW |
51.5000 KRW |
50.6000 KRW |
| 2022-07-12 |
50.9454 KRW |
51,736,018.9853 XEM |
50.4000 KRW |
50.1000 KRW |
52.5000 KRW |
50.6000 KRW |
| 2022-07-11 |
52.4298 KRW |
39,210,779.5962 XEM |
53.4000 KRW |
50.1000 KRW |
54.4000 KRW |
50.5000 KRW |
| 2022-07-10 |
54.1201 KRW |
36,237,563.9994 XEM |
55.0000 KRW |
52.7000 KRW |
55.2000 KRW |
53.2000 KRW |
| 2022-07-09 |
55.0548 KRW |
51,425,518.1379 XEM |
54.4000 KRW |
54.1000 KRW |
56.0000 KRW |
55.1000 KRW |
| 2022-07-08 |
55.0208 KRW |
136,751,611.7173 XEM |
54.2000 KRW |
53.3000 KRW |
56.9000 KRW |
54.7000 KRW |
| 2022-07-07 |
53.3332 KRW |
57,439,787.5031 XEM |
53.3000 KRW |
52.3000 KRW |
54.4000 KRW |
54.0000 KRW |
| 2022-07-06 |
52.8944 KRW |
32,994,059.8037 XEM |
53.0000 KRW |
52.2000 KRW |
53.8000 KRW |
53.2000 KRW |
| 2022-07-05 |
53.2834 KRW |
78,034,887.7064 XEM |
54.7000 KRW |
51.7000 KRW |
55.3000 KRW |
53.0000 KRW |
| 2022-07-04 |
54.7091 KRW |
182,002,316.6374 XEM |
56.8000 KRW |
53.0000 KRW |
57.1000 KRW |
54.9000 KRW |
| 2022-07-03 |
59.2319 KRW |
720,976,869.3262 XEM |
63.5000 KRW |
56.4000 KRW |
63.6000 KRW |
56.9000 KRW |
| 2022-07-02 |
66.4062 KRW |
1,180,586,810.1806 XEM |
50.8000 KRW |
49.9000 KRW |
75.5000 KRW |
65.9000 KRW |
| 2022-07-01 |
50.4099 KRW |
37,441,253.2162 XEM |
50.3000 KRW |
48.6000 KRW |
52.8000 KRW |
50.7000 KRW |
| 2022-06-30 |
49.3972 KRW |
34,765,390.7270 XEM |
52.0000 KRW |
48.0000 KRW |
52.1000 KRW |
49.5000 KRW |
| 2022-06-29 |
52.1559 KRW |
35,354,773.1687 XEM |
52.8000 KRW |
50.8000 KRW |
53.7000 KRW |
51.9000 KRW |
| 2022-06-28 |
54.8003 KRW |
53,926,372.0199 XEM |
55.3000 KRW |
52.7000 KRW |
56.3000 KRW |
52.9000 KRW |
| 2022-06-27 |
54.5895 KRW |
43,130,212.8661 XEM |
53.7000 KRW |
53.3000 KRW |
55.9000 KRW |
55.2000 KRW |
| 2022-06-26 |
56.8416 KRW |
63,711,663.7720 XEM |
56.2000 KRW |
54.1000 KRW |
58.4000 KRW |
54.5000 KRW |
| 2022-06-25 |
57.2229 KRW |
108,510,197.2203 XEM |
55.7000 KRW |
53.8000 KRW |
60.8000 KRW |
55.7000 KRW |
| 2022-06-24 |
54.9729 KRW |
54,694,470.8235 XEM |
54.6000 KRW |
53.1000 KRW |
56.8000 KRW |
56.1000 KRW |
| 2022-06-23 |
53.7403 KRW |
38,035,334.2928 XEM |
53.0000 KRW |
52.6000 KRW |
55.0000 KRW |
54.3000 KRW |
| 2022-06-22 |
53.2093 KRW |
37,051,169.3704 XEM |
54.6000 KRW |
52.1000 KRW |
56.1000 KRW |
53.1000 KRW |
| 2022-06-21 |
54.7589 KRW |
93,997,903.2566 XEM |
53.3000 KRW |
52.2000 KRW |
56.7000 KRW |
54.0000 KRW |
| 2022-06-20 |
54.3784 KRW |
152,408,677.8002 XEM |
51.9000 KRW |
49.6000 KRW |
57.8000 KRW |
53.4000 KRW |
| 2022-06-19 |
49.8884 KRW |
26,031,088.3683 XEM |
50.0000 KRW |
48.0000 KRW |
52.4000 KRW |
51.6000 KRW |
| 2022-06-18 |
51.2367 KRW |
39,546,003.2066 XEM |
52.6000 KRW |
48.2000 KRW |
54.3000 KRW |
49.9000 KRW |
| 2022-06-17 |
52.1905 KRW |
37,768,943.0836 XEM |
50.3000 KRW |
49.1000 KRW |
54.5000 KRW |
52.9000 KRW |
| 2022-06-16 |
52.3827 KRW |
28,983,881.0307 XEM |
54.3000 KRW |
50.1000 KRW |
55.0000 KRW |
50.3000 KRW |
| 2022-06-15 |
50.5416 KRW |
41,922,928.7422 XEM |
52.2000 KRW |
47.5000 KRW |
54.1000 KRW |
53.3000 KRW |
| 2022-06-14 |
49.9118 KRW |
43,683,744.1891 XEM |
50.6000 KRW |
46.5000 KRW |
52.3000 KRW |
51.4000 KRW |
| 2022-06-13 |
52.7045 KRW |
106,532,148.7508 XEM |
54.3000 KRW |
49.3000 KRW |
56.4000 KRW |
49.9000 KRW |
| 2022-06-12 |
55.7199 KRW |
35,842,678.0084 XEM |
58.0000 KRW |
53.0000 KRW |
58.5000 KRW |
55.8000 KRW |
| 2022-06-11 |
60.3880 KRW |
46,493,406.1229 XEM |
60.0000 KRW |
56.4000 KRW |
62.9000 KRW |
58.6000 KRW |
| 2022-06-10 |
62.3220 KRW |
36,156,404.3496 XEM |
63.7000 KRW |
59.7000 KRW |
64.9000 KRW |
60.9000 KRW |
| 2022-06-09 |
64.1681 KRW |
26,822,929.8214 XEM |
63.9000 KRW |
63.3000 KRW |
66.0000 KRW |
63.5000 KRW |
| 2022-06-08 |
64.4483 KRW |
31,808,139.3996 XEM |
66.3000 KRW |
63.4000 KRW |
66.4000 KRW |
64.2000 KRW |
| 2022-06-07 |
64.7638 KRW |
54,137,798.4064 XEM |
67.3000 KRW |
62.3000 KRW |
68.0000 KRW |
64.9000 KRW |
| 2022-06-06 |
66.9233 KRW |
83,140,156.3503 XEM |
65.0000 KRW |
64.5000 KRW |
68.4000 KRW |
67.0000 KRW |
| 2022-06-05 |
64.4189 KRW |
86,753,062.6082 XEM |
64.2000 KRW |
63.1000 KRW |
66.4000 KRW |
65.0000 KRW |
| 2022-06-04 |
65.7506 KRW |
132,336,872.0823 XEM |
64.0000 KRW |
62.0000 KRW |
69.4000 KRW |
64.3000 KRW |
| 2022-06-03 |
65.1317 KRW |
73,502,154.5491 XEM |
65.4000 KRW |
61.8000 KRW |
69.1000 KRW |
63.4000 KRW |
| 2022-06-02 |
65.0508 KRW |
75,875,889.2571 XEM |
63.8000 KRW |
62.6000 KRW |
67.5000 KRW |
65.2000 KRW |
| 2022-06-01 |
68.2561 KRW |
177,331,790.2147 XEM |
66.9000 KRW |
63.0000 KRW |
72.3000 KRW |
64.5000 KRW |
| 2022-05-31 |
66.2383 KRW |
51,771,569.9400 XEM |
66.7000 KRW |
64.5000 KRW |
67.6000 KRW |
67.2000 KRW |
| 2022-05-30 |
64.2110 KRW |
53,734,727.4362 XEM |
62.5000 KRW |
61.4000 KRW |
66.5000 KRW |
66.2000 KRW |
| 2022-05-29 |
61.0977 KRW |
34,815,263.7863 XEM |
61.4000 KRW |
59.5000 KRW |
62.9000 KRW |
62.5000 KRW |
| 2022-05-28 |
61.9512 KRW |
67,705,900.0860 XEM |
60.6000 KRW |
59.5000 KRW |
64.0000 KRW |
61.2000 KRW |