Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
69.5698 KRW |
22,245,811.4031 XEM |
69.0000 KRW |
66.3000 KRW |
73.0000 KRW |
71.8000 KRW |
| 2022-05-18 |
74.8633 KRW |
32,822,727.7811 XEM |
79.3000 KRW |
69.2000 KRW |
80.0000 KRW |
69.2000 KRW |
| 2022-05-17 |
78.8383 KRW |
37,659,175.5118 XEM |
77.2000 KRW |
75.8000 KRW |
81.4000 KRW |
79.2000 KRW |
| 2022-05-16 |
79.5817 KRW |
65,296,907.4446 XEM |
86.9000 KRW |
75.4000 KRW |
86.9000 KRW |
77.5000 KRW |
| 2022-05-15 |
80.8402 KRW |
78,279,732.0240 XEM |
76.0000 KRW |
71.6000 KRW |
91.6000 KRW |
87.7000 KRW |
| 2022-05-14 |
77.6795 KRW |
244,196,099.6528 XEM |
77.7000 KRW |
68.6000 KRW |
87.4000 KRW |
75.1000 KRW |
| 2022-05-13 |
72.4178 KRW |
187,442,279.0092 XEM |
56.1000 KRW |
55.5000 KRW |
84.0000 KRW |
77.2000 KRW |
| 2022-05-12 |
58.3672 KRW |
108,143,729.5132 XEM |
67.6000 KRW |
52.0000 KRW |
69.1000 KRW |
56.2000 KRW |
| 2022-05-11 |
72.3966 KRW |
120,402,535.2808 XEM |
80.3000 KRW |
63.2000 KRW |
81.9000 KRW |
67.4000 KRW |
| 2022-05-10 |
81.7232 KRW |
151,316,615.4794 XEM |
80.8000 KRW |
75.8000 KRW |
86.1000 KRW |
80.0000 KRW |
| 2022-05-09 |
89.5331 KRW |
130,733,512.7930 XEM |
99.8000 KRW |
80.1000 KRW |
101.0000 KRW |
82.8000 KRW |
| 2022-05-08 |
102.9754 KRW |
25,464,339.0829 XEM |
106.0000 KRW |
101.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2022-05-07 |
107.2134 KRW |
12,727,287.2545 XEM |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2022-05-06 |
107.6189 KRW |
27,486,567.3264 XEM |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-05-05 |
114.0727 KRW |
46,560,987.9714 XEM |
117.0000 KRW |
108.0000 KRW |
119.0000 KRW |
109.0000 KRW |
| 2022-05-04 |
115.0081 KRW |
17,108,702.0359 XEM |
112.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-05-03 |
115.1083 KRW |
21,124,138.9033 XEM |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-05-02 |
116.0402 KRW |
28,331,805.8372 XEM |
114.0000 KRW |
113.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-05-01 |
114.2515 KRW |
27,581,640.4281 XEM |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2022-04-30 |
115.4731 KRW |
33,819,580.3145 XEM |
115.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-04-29 |
117.0097 KRW |
16,022,582.5879 XEM |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2022-04-28 |
118.3305 KRW |
17,267,663.0310 XEM |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-27 |
115.8474 KRW |
19,160,295.0995 XEM |
113.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2022-04-26 |
117.6677 KRW |
32,008,793.8405 XEM |
121.0000 KRW |
112.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2022-04-25 |
118.2879 KRW |
126,694,187.6343 XEM |
118.0000 KRW |
113.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2022-04-24 |
119.3058 KRW |
19,804,055.0863 XEM |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-04-23 |
119.9043 KRW |
27,181,136.1142 XEM |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
124.5293 KRW |
66,093,819.4817 XEM |
125.0000 KRW |
120.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2022-04-21 |
126.0872 KRW |
36,985,259.2720 XEM |
125.0000 KRW |
121.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2022-04-20 |
127.2209 KRW |
46,409,199.9295 XEM |
127.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-04-19 |
124.0479 KRW |
17,097,746.0155 XEM |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2022-04-18 |
120.2691 KRW |
25,829,973.6858 XEM |
122.0000 KRW |
116.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2022-04-17 |
126.0317 KRW |
11,288,507.4286 XEM |
127.0000 KRW |
122.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2022-04-16 |
126.6895 KRW |
9,637,475.8438 XEM |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-04-15 |
125.7022 KRW |
16,033,901.2690 XEM |
125.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-04-14 |
126.8205 KRW |
20,124,739.8574 XEM |
129.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2022-04-13 |
125.7326 KRW |
21,015,416.5893 XEM |
125.0000 KRW |
123.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2022-04-12 |
122.3601 KRW |
29,159,977.2089 XEM |
121.0000 KRW |
119.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-04-11 |
124.9841 KRW |
28,489,127.1116 XEM |
130.0000 KRW |
120.0000 KRW |
130.0000 KRW |
122.0000 KRW |
| 2022-04-10 |
130.5042 KRW |
14,788,889.1610 XEM |
133.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2022-04-09 |
133.6224 KRW |
72,103,371.4528 XEM |
128.0000 KRW |
127.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2022-04-08 |
131.4691 KRW |
20,115,481.4795 XEM |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2022-04-07 |
130.3419 KRW |
23,523,120.5038 XEM |
128.0000 KRW |
125.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2022-04-06 |
135.0126 KRW |
49,885,488.5770 XEM |
144.0000 KRW |
129.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2022-04-05 |
144.3848 KRW |
35,072,716.9746 XEM |
146.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2022-04-04 |
145.6626 KRW |
41,405,966.7312 XEM |
151.0000 KRW |
141.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2022-04-03 |
150.8162 KRW |
46,982,984.0693 XEM |
152.0000 KRW |
148.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-04-02 |
151.2077 KRW |
92,203,064.8251 XEM |
150.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2022-04-01 |
148.0227 KRW |
121,465,044.1367 XEM |
147.0000 KRW |
143.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2022-03-31 |
147.9272 KRW |
119,387,658.5394 XEM |
148.0000 KRW |
141.0000 KRW |
153.0000 KRW |
146.0000 KRW |