Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-01 |
55.3237 KRW |
21,673,130.7837 XEM |
55.0000 KRW |
54.7000 KRW |
56.1000 KRW |
54.7000 KRW |
| 2022-10-31 |
54.9435 KRW |
27,401,497.4954 XEM |
55.0000 KRW |
54.3000 KRW |
56.3000 KRW |
54.8000 KRW |
| 2022-10-30 |
55.8215 KRW |
21,941,603.3480 XEM |
55.9000 KRW |
54.7000 KRW |
56.7000 KRW |
54.9000 KRW |
| 2022-10-29 |
56.2367 KRW |
26,893,501.9505 XEM |
56.2000 KRW |
55.6000 KRW |
56.9000 KRW |
56.0000 KRW |
| 2022-10-28 |
55.4894 KRW |
16,741,938.2738 XEM |
55.2000 KRW |
54.7000 KRW |
56.4000 KRW |
56.4000 KRW |
| 2022-10-27 |
55.5002 KRW |
30,624,567.6164 XEM |
55.1000 KRW |
55.0000 KRW |
56.3000 KRW |
55.1000 KRW |
| 2022-10-26 |
55.1081 KRW |
29,274,676.9510 XEM |
54.7000 KRW |
54.5000 KRW |
56.2000 KRW |
55.3000 KRW |
| 2022-10-25 |
54.3212 KRW |
24,423,846.5933 XEM |
54.0000 KRW |
53.8000 KRW |
55.4000 KRW |
54.8000 KRW |
| 2022-10-24 |
54.0092 KRW |
24,975,188.7313 XEM |
54.4000 KRW |
53.4000 KRW |
54.8000 KRW |
54.1000 KRW |
| 2022-10-23 |
54.0041 KRW |
20,903,136.2387 XEM |
53.7000 KRW |
53.5000 KRW |
54.6000 KRW |
54.5000 KRW |
| 2022-10-22 |
53.9563 KRW |
31,655,143.1163 XEM |
53.5000 KRW |
52.9000 KRW |
54.9000 KRW |
53.8000 KRW |
| 2022-10-21 |
52.8578 KRW |
15,833,993.0926 XEM |
53.3000 KRW |
51.8000 KRW |
53.8000 KRW |
53.7000 KRW |
| 2022-10-20 |
53.6413 KRW |
14,801,237.9564 XEM |
53.5000 KRW |
52.9000 KRW |
54.5000 KRW |
53.3000 KRW |
| 2022-10-19 |
54.6024 KRW |
18,072,284.7987 XEM |
55.7000 KRW |
53.5000 KRW |
55.7000 KRW |
53.5000 KRW |
| 2022-10-18 |
56.4436 KRW |
35,929,964.1754 XEM |
56.1000 KRW |
55.1000 KRW |
57.6000 KRW |
55.6000 KRW |
| 2022-10-17 |
55.7091 KRW |
14,888,966.1801 XEM |
55.6000 KRW |
55.1000 KRW |
56.1000 KRW |
56.1000 KRW |
| 2022-10-16 |
55.5317 KRW |
7,356,325.0886 XEM |
55.3000 KRW |
55.0000 KRW |
56.3000 KRW |
55.6000 KRW |
| 2022-10-15 |
55.0118 KRW |
6,950,522.4711 XEM |
54.8000 KRW |
54.4000 KRW |
55.6000 KRW |
55.4000 KRW |
| 2022-10-14 |
55.4228 KRW |
15,702,398.4194 XEM |
55.2000 KRW |
54.2000 KRW |
56.4000 KRW |
54.6000 KRW |
| 2022-10-13 |
54.0213 KRW |
38,220,050.9707 XEM |
56.5000 KRW |
51.6000 KRW |
56.6000 KRW |
55.5000 KRW |
| 2022-10-12 |
56.5561 KRW |
9,728,585.2564 XEM |
56.7000 KRW |
56.3000 KRW |
56.9000 KRW |
56.4000 KRW |
| 2022-10-11 |
56.4091 KRW |
19,286,391.0079 XEM |
57.3000 KRW |
55.9000 KRW |
57.4000 KRW |
56.6000 KRW |
| 2022-10-10 |
58.8722 KRW |
51,289,337.9548 XEM |
58.7000 KRW |
57.4000 KRW |
60.4000 KRW |
57.4000 KRW |
| 2022-10-09 |
58.6991 KRW |
12,649,009.1393 XEM |
58.7000 KRW |
58.2000 KRW |
59.1000 KRW |
58.9000 KRW |
| 2022-10-08 |
58.7460 KRW |
17,849,702.3743 XEM |
58.1000 KRW |
57.9000 KRW |
59.3000 KRW |
58.9000 KRW |