Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
156.1739 KRW |
20,064,256.1707 XEM |
155.0000 KRW |
152.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2021-12-20 |
155.6777 KRW |
23,254,973.3439 XEM |
161.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2021-12-19 |
162.5100 KRW |
14,360,744.4681 XEM |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2021-12-18 |
161.1905 KRW |
13,690,044.0450 XEM |
161.0000 KRW |
156.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2021-12-17 |
158.1837 KRW |
24,119,841.1345 XEM |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2021-12-16 |
161.9301 KRW |
20,435,404.5612 XEM |
163.0000 KRW |
158.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2021-12-15 |
158.4927 KRW |
37,360,960.9206 XEM |
159.0000 KRW |
151.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2021-12-14 |
154.5280 KRW |
49,431,236.2156 XEM |
154.0000 KRW |
147.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2021-12-13 |
158.8534 KRW |
38,825,726.1974 XEM |
168.0000 KRW |
151.0000 KRW |
169.0000 KRW |
153.0000 KRW |
| 2021-12-12 |
166.9823 KRW |
18,184,255.3113 XEM |
168.0000 KRW |
163.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2021-12-11 |
165.7983 KRW |
14,227,138.9938 XEM |
165.0000 KRW |
160.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2021-12-10 |
167.5549 KRW |
41,267,278.6894 XEM |
165.0000 KRW |
162.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2021-12-09 |
170.7402 KRW |
35,246,271.0657 XEM |
177.0000 KRW |
164.0000 KRW |
178.0000 KRW |
166.0000 KRW |
| 2021-12-08 |
178.8583 KRW |
98,818,416.1284 XEM |
174.0000 KRW |
170.0000 KRW |
186.0000 KRW |
178.0000 KRW |
| 2021-12-07 |
169.9257 KRW |
50,328,756.5360 XEM |
168.0000 KRW |
165.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2021-12-06 |
159.5250 KRW |
102,831,110.1721 XEM |
162.0000 KRW |
147.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2021-12-05 |
165.3359 KRW |
63,355,605.8384 XEM |
170.0000 KRW |
153.0000 KRW |
176.0000 KRW |
161.0000 KRW |
| 2021-12-04 |
168.4448 KRW |
142,161,713.0469 XEM |
202.0000 KRW |
131.0000 KRW |
203.0000 KRW |
172.0000 KRW |
| 2021-12-03 |
207.4446 KRW |
62,084,910.2475 XEM |
209.0000 KRW |
198.0000 KRW |
213.0000 KRW |
202.0000 KRW |
| 2021-12-02 |
209.3998 KRW |
49,578,095.8734 XEM |
211.0000 KRW |
204.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2021-12-01 |
213.2257 KRW |
43,254,956.1195 XEM |
213.0000 KRW |
211.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2021-11-30 |
215.7533 KRW |
70,594,592.9095 XEM |
216.0000 KRW |
210.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2021-11-29 |
214.5883 KRW |
98,293,351.1297 XEM |
209.0000 KRW |
207.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2021-11-28 |
204.3515 KRW |
41,810,296.0232 XEM |
211.0000 KRW |
200.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2021-11-27 |
208.8854 KRW |
34,195,905.8155 XEM |
206.0000 KRW |
204.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2021-11-26 |
214.0198 KRW |
103,841,242.7415 XEM |
218.0000 KRW |
203.0000 KRW |
225.0000 KRW |
208.0000 KRW |
| 2021-11-25 |
214.9766 KRW |
84,850,922.6742 XEM |
214.0000 KRW |
211.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2021-11-24 |
212.4281 KRW |
47,568,983.6954 XEM |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
211.0000 KRW |
| 2021-11-23 |
215.8720 KRW |
55,350,887.1543 XEM |
215.0000 KRW |
212.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2021-11-22 |
218.7418 KRW |
55,651,576.9285 XEM |
225.0000 KRW |
214.0000 KRW |
226.0000 KRW |
215.0000 KRW |
| 2021-11-21 |
224.6572 KRW |
71,008,706.1382 XEM |
224.0000 KRW |
220.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2021-11-20 |
219.0941 KRW |
54,863,644.4879 XEM |
217.0000 KRW |
214.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2021-11-19 |
213.2975 KRW |
66,096,388.2721 XEM |
211.0000 KRW |
203.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2021-11-18 |
228.7878 KRW |
167,521,122.7293 XEM |
235.0000 KRW |
216.0000 KRW |
241.0000 KRW |
217.0000 KRW |
| 2021-11-17 |
230.2922 KRW |
225,111,683.2003 XEM |
222.0000 KRW |
219.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2021-11-16 |
225.0090 KRW |
138,499,957.5989 XEM |
237.0000 KRW |
217.0000 KRW |
238.0000 KRW |
222.0000 KRW |
| 2021-11-15 |
235.5359 KRW |
67,073,703.8422 XEM |
234.0000 KRW |
231.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2021-11-14 |
232.8855 KRW |
36,481,762.2265 XEM |
232.0000 KRW |
229.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2021-11-13 |
230.7826 KRW |
52,527,860.9989 XEM |
230.0000 KRW |
226.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2021-11-12 |
230.9585 KRW |
64,812,088.4010 XEM |
235.0000 KRW |
225.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2021-11-11 |
234.9603 KRW |
48,877,707.3239 XEM |
235.0000 KRW |
230.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2021-11-10 |
240.8946 KRW |
134,283,191.3471 XEM |
248.0000 KRW |
227.0000 KRW |
251.0000 KRW |
233.0000 KRW |
| 2021-11-09 |
247.6055 KRW |
186,816,563.3341 XEM |
247.0000 KRW |
242.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2021-11-08 |
248.3789 KRW |
188,168,548.3170 XEM |
260.0000 KRW |
241.0000 KRW |
260.0000 KRW |
245.0000 KRW |
| 2021-11-07 |
262.1368 KRW |
101,416,832.0911 XEM |
273.0000 KRW |
257.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2021-11-06 |
264.6016 KRW |
372,618,007.0963 XEM |
264.0000 KRW |
250.0000 KRW |
278.0000 KRW |
268.0000 KRW |
| 2021-11-05 |
275.4959 KRW |
1,005,610,415.5505 XEM |
241.0000 KRW |
236.0000 KRW |
294.0000 KRW |
263.0000 KRW |
| 2021-11-04 |
244.3653 KRW |
79,631,566.0031 XEM |
249.0000 KRW |
236.0000 KRW |
254.0000 KRW |
240.0000 KRW |
| 2021-11-03 |
251.1657 KRW |
238,519,810.1639 XEM |
253.0000 KRW |
233.0000 KRW |
274.0000 KRW |
247.0000 KRW |
| 2021-11-02 |
241.0124 KRW |
183,339,865.8104 XEM |
231.0000 KRW |
227.0000 KRW |
258.0000 KRW |
253.0000 KRW |