Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
138.9658 KRW |
26,844,322.2567 XEM |
138.0000 KRW |
135.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-02-15 |
136.1135 KRW |
20,463,026.5607 XEM |
132.0000 KRW |
132.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-02-14 |
132.5002 KRW |
18,259,804.7669 XEM |
135.0000 KRW |
130.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2022-02-13 |
133.5683 KRW |
19,421,896.7179 XEM |
133.0000 KRW |
130.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2022-02-12 |
131.3640 KRW |
27,347,057.0964 XEM |
133.0000 KRW |
127.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2022-02-11 |
137.7586 KRW |
28,790,725.4984 XEM |
139.0000 KRW |
131.0000 KRW |
142.0000 KRW |
133.0000 KRW |
| 2022-02-10 |
142.4043 KRW |
41,851,725.1462 XEM |
146.0000 KRW |
138.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2022-02-09 |
143.3562 KRW |
37,886,974.0574 XEM |
142.0000 KRW |
140.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2022-02-08 |
145.0305 KRW |
116,271,421.9219 XEM |
144.0000 KRW |
136.0000 KRW |
154.0000 KRW |
142.0000 KRW |
| 2022-02-07 |
140.7391 KRW |
70,307,907.8131 XEM |
138.0000 KRW |
135.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2022-02-06 |
137.4580 KRW |
38,422,302.2200 XEM |
138.0000 KRW |
133.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2022-02-05 |
136.6222 KRW |
54,769,297.8857 XEM |
134.0000 KRW |
132.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2022-02-04 |
128.6503 KRW |
80,410,456.2836 XEM |
127.0000 KRW |
125.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-02-03 |
125.2086 KRW |
39,399,032.3023 XEM |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2022-02-02 |
128.4045 KRW |
34,564,583.5011 XEM |
129.0000 KRW |
126.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2022-02-01 |
130.7642 KRW |
95,475,001.7173 XEM |
126.0000 KRW |
125.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2022-01-31 |
123.8371 KRW |
25,661,862.3194 XEM |
128.0000 KRW |
121.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2022-01-30 |
128.1622 KRW |
29,550,883.4547 XEM |
130.0000 KRW |
125.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2022-01-29 |
127.5766 KRW |
79,149,212.8729 XEM |
123.0000 KRW |
123.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-28 |
120.2422 KRW |
38,990,480.9729 XEM |
120.0000 KRW |
117.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2022-01-27 |
118.4679 KRW |
46,702,618.8723 XEM |
119.0000 KRW |
114.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2022-01-26 |
120.8677 KRW |
64,979,358.4341 XEM |
118.0000 KRW |
115.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2022-01-25 |
117.2845 KRW |
36,488,561.0168 XEM |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-01-24 |
112.7205 KRW |
47,839,885.5391 XEM |
120.0000 KRW |
107.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-01-23 |
118.1833 KRW |
35,203,658.8422 XEM |
117.0000 KRW |
114.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2022-01-22 |
117.0286 KRW |
100,140,793.7131 XEM |
119.0000 KRW |
110.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2022-01-21 |
126.5398 KRW |
53,444,162.3246 XEM |
133.0000 KRW |
117.0000 KRW |
135.0000 KRW |
120.0000 KRW |
| 2022-01-20 |
136.6531 KRW |
22,920,978.3356 XEM |
136.0000 KRW |
133.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2022-01-19 |
135.2092 KRW |
22,779,988.2449 XEM |
138.0000 KRW |
131.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2022-01-18 |
137.5410 KRW |
19,093,114.5624 XEM |
140.0000 KRW |
134.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2022-01-17 |
141.5264 KRW |
18,674,140.7049 XEM |
145.0000 KRW |
138.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2022-01-16 |
143.6783 KRW |
14,742,346.2726 XEM |
144.0000 KRW |
141.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2022-01-15 |
144.4308 KRW |
17,295,856.0988 XEM |
144.0000 KRW |
143.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2022-01-14 |
142.5727 KRW |
36,325,341.4418 XEM |
139.0000 KRW |
138.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-01-13 |
143.8521 KRW |
28,061,137.1344 XEM |
144.0000 KRW |
139.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2022-01-12 |
142.3323 KRW |
27,283,212.6974 XEM |
141.0000 KRW |
139.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-01-11 |
136.4074 KRW |
35,712,033.5090 XEM |
136.0000 KRW |
134.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2022-01-10 |
136.4518 KRW |
55,778,513.9027 XEM |
143.0000 KRW |
129.0000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2022-01-09 |
143.0027 KRW |
25,263,323.6013 XEM |
143.0000 KRW |
139.0000 KRW |
150.0000 KRW |
142.0000 KRW |
| 2022-01-08 |
145.2484 KRW |
25,431,071.0600 XEM |
144.0000 KRW |
139.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2022-01-07 |
144.7164 KRW |
51,088,170.2509 XEM |
152.0000 KRW |
140.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2022-01-06 |
152.4624 KRW |
64,761,177.4697 XEM |
161.0000 KRW |
148.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2022-01-05 |
163.3946 KRW |
188,096,727.2841 XEM |
153.0000 KRW |
149.0000 KRW |
172.0000 KRW |
156.0000 KRW |
| 2022-01-04 |
153.6604 KRW |
26,637,213.2655 XEM |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2022-01-03 |
156.7759 KRW |
42,357,814.0180 XEM |
159.0000 KRW |
152.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2022-01-02 |
157.4369 KRW |
44,161,483.0776 XEM |
153.0000 KRW |
152.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-01-01 |
151.5369 KRW |
15,228,173.5071 XEM |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2021-12-31 |
152.4547 KRW |
21,092,613.5051 XEM |
153.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2021-12-30 |
151.9337 KRW |
24,527,618.4622 XEM |
152.0000 KRW |
148.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2021-12-29 |
155.3302 KRW |
22,808,838.2612 XEM |
156.0000 KRW |
151.0000 KRW |
158.0000 KRW |
155.0000 KRW |