Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
57.7091 KRW |
21,147,665.7438 XEM |
58.2000 KRW |
57.3000 KRW |
58.5000 KRW |
57.8000 KRW |
| 2022-10-06 |
58.7996 KRW |
12,828,044.2946 XEM |
59.1000 KRW |
57.9000 KRW |
59.5000 KRW |
58.1000 KRW |
| 2022-10-05 |
59.3565 KRW |
41,584,926.9033 XEM |
59.1000 KRW |
58.1000 KRW |
60.4000 KRW |
59.2000 KRW |
| 2022-10-04 |
59.3049 KRW |
57,401,706.3411 XEM |
58.6000 KRW |
57.9000 KRW |
60.6000 KRW |
59.2000 KRW |
| 2022-10-03 |
59.6799 KRW |
104,285,679.8515 XEM |
57.1000 KRW |
56.7000 KRW |
61.4000 KRW |
58.8000 KRW |
| 2022-10-02 |
58.1820 KRW |
18,238,033.6376 XEM |
58.3000 KRW |
57.2000 KRW |
59.1000 KRW |
57.3000 KRW |
| 2022-10-01 |
59.3651 KRW |
25,753,824.4780 XEM |
58.7000 KRW |
58.1000 KRW |
60.4000 KRW |
58.6000 KRW |
| 2022-09-30 |
58.7977 KRW |
23,723,948.9781 XEM |
59.3000 KRW |
58.1000 KRW |
59.8000 KRW |
58.4000 KRW |
| 2022-09-29 |
59.6115 KRW |
118,571,029.4576 XEM |
58.3000 KRW |
57.8000 KRW |
61.0000 KRW |
59.6000 KRW |
| 2022-09-28 |
58.6760 KRW |
46,891,050.4062 XEM |
57.8000 KRW |
56.2000 KRW |
60.7000 KRW |
58.0000 KRW |
| 2022-09-27 |
58.3807 KRW |
26,364,251.3255 XEM |
57.8000 KRW |
56.9000 KRW |
59.4000 KRW |
57.9000 KRW |
| 2022-09-26 |
56.9076 KRW |
18,163,491.9227 XEM |
57.4000 KRW |
55.8000 KRW |
57.8000 KRW |
57.6000 KRW |
| 2022-09-25 |
58.4488 KRW |
18,134,729.4996 XEM |
58.3000 KRW |
56.9000 KRW |
59.5000 KRW |
57.5000 KRW |
| 2022-09-24 |
59.9679 KRW |
25,012,625.9074 XEM |
59.7000 KRW |
58.5000 KRW |
61.0000 KRW |
58.8000 KRW |
| 2022-09-23 |
58.9109 KRW |
37,996,235.7143 XEM |
58.8000 KRW |
57.7000 KRW |
60.2000 KRW |
59.6000 KRW |
| 2022-09-22 |
57.5212 KRW |
25,441,473.1325 XEM |
55.8000 KRW |
55.6000 KRW |
59.1000 KRW |
58.8000 KRW |
| 2022-09-21 |
56.5521 KRW |
39,586,766.0870 XEM |
56.7000 KRW |
55.1000 KRW |
58.8000 KRW |
55.7000 KRW |
| 2022-09-20 |
56.8946 KRW |
19,389,068.2375 XEM |
57.4000 KRW |
55.9000 KRW |
58.0000 KRW |
56.8000 KRW |
| 2022-09-19 |
56.3171 KRW |
29,693,450.0180 XEM |
56.3000 KRW |
54.8000 KRW |
58.0000 KRW |
57.7000 KRW |
| 2022-09-18 |
58.2034 KRW |
35,233,099.4410 XEM |
60.0000 KRW |
55.6000 KRW |
60.4000 KRW |
56.4000 KRW |
| 2022-09-17 |
59.5861 KRW |
26,547,321.9014 XEM |
59.4000 KRW |
59.0000 KRW |
60.4000 KRW |
59.9000 KRW |
| 2022-09-16 |
59.1193 KRW |
52,461,185.8999 XEM |
58.2000 KRW |
57.8000 KRW |
60.4000 KRW |
59.2000 KRW |
| 2022-09-15 |
59.0885 KRW |
31,273,570.3950 XEM |
59.9000 KRW |
58.1000 KRW |
60.2000 KRW |
58.4000 KRW |
| 2022-09-14 |
59.8793 KRW |
35,149,089.8226 XEM |
59.8000 KRW |
58.7000 KRW |
60.9000 KRW |
60.0000 KRW |
| 2022-09-13 |
62.2185 KRW |
76,302,581.6345 XEM |
64.3000 KRW |
59.6000 KRW |
66.0000 KRW |
59.9000 KRW |
| 2022-09-12 |
65.4911 KRW |
144,355,174.4039 XEM |
64.4000 KRW |
63.5000 KRW |
67.4000 KRW |
64.2000 KRW |
| 2022-09-11 |
64.8766 KRW |
168,246,930.5593 XEM |
62.9000 KRW |
62.4000 KRW |
68.0000 KRW |
63.9000 KRW |
| 2022-09-10 |
62.7677 KRW |
39,068,947.4839 XEM |
63.6000 KRW |
61.8000 KRW |
64.0000 KRW |
62.9000 KRW |
| 2022-09-09 |
62.4552 KRW |
55,770,957.9691 XEM |
61.5000 KRW |
61.3000 KRW |
63.7000 KRW |
63.3000 KRW |
| 2022-09-08 |
60.3100 KRW |
65,173,069.2872 XEM |
59.1000 KRW |
58.8000 KRW |
61.9000 KRW |
61.6000 KRW |
| 2022-09-07 |
58.8241 KRW |
64,107,341.6014 XEM |
57.5000 KRW |
57.3000 KRW |
60.7000 KRW |
59.3000 KRW |
| 2022-09-06 |
59.4837 KRW |
51,783,271.4834 XEM |
60.2000 KRW |
56.7000 KRW |
61.2000 KRW |
57.6000 KRW |
| 2022-09-05 |
60.7810 KRW |
55,868,706.4914 XEM |
60.6000 KRW |
59.3000 KRW |
62.3000 KRW |
60.1000 KRW |
| 2022-09-04 |
60.5515 KRW |
18,477,940.0748 XEM |
60.4000 KRW |
60.2000 KRW |
61.0000 KRW |
60.6000 KRW |
| 2022-09-03 |
60.2686 KRW |
23,236,732.4904 XEM |
60.8000 KRW |
59.6000 KRW |
60.8000 KRW |
60.2000 KRW |
| 2022-09-02 |
61.8888 KRW |
111,382,194.1177 XEM |
60.5000 KRW |
60.0000 KRW |
63.6000 KRW |
60.7000 KRW |
| 2022-09-01 |
60.4610 KRW |
77,945,260.9841 XEM |
60.3000 KRW |
58.3000 KRW |
62.4000 KRW |
60.6000 KRW |
| 2022-08-31 |
62.2474 KRW |
151,571,400.7419 XEM |
59.9000 KRW |
59.8000 KRW |
64.5000 KRW |
60.6000 KRW |
| 2022-08-30 |
63.4881 KRW |
181,645,388.2698 XEM |
61.2000 KRW |
59.4000 KRW |
66.8000 KRW |
59.9000 KRW |
| 2022-08-29 |
59.8981 KRW |
41,399,483.1684 XEM |
59.6000 KRW |
58.7000 KRW |
61.3000 KRW |
60.8000 KRW |
| 2022-08-28 |
61.9015 KRW |
30,088,494.0710 XEM |
62.0000 KRW |
59.9000 KRW |
63.0000 KRW |
60.0000 KRW |
| 2022-08-27 |
61.6723 KRW |
55,512,855.7463 XEM |
60.7000 KRW |
59.8000 KRW |
64.2000 KRW |
61.7000 KRW |
| 2022-08-26 |
64.8801 KRW |
118,570,536.0610 XEM |
64.8000 KRW |
61.2000 KRW |
67.2000 KRW |
61.4000 KRW |
| 2022-08-25 |
65.1260 KRW |
135,271,078.3853 XEM |
63.0000 KRW |
62.8000 KRW |
68.0000 KRW |
64.9000 KRW |
| 2022-08-24 |
63.8014 KRW |
72,091,375.7983 XEM |
63.3000 KRW |
62.3000 KRW |
65.7000 KRW |
63.1000 KRW |
| 2022-08-23 |
63.5012 KRW |
102,246,223.5628 XEM |
62.2000 KRW |
61.3000 KRW |
65.8000 KRW |
63.6000 KRW |
| 2022-08-22 |
61.4780 KRW |
24,288,948.8393 XEM |
63.4000 KRW |
60.1000 KRW |
63.6000 KRW |
62.2000 KRW |
| 2022-08-21 |
62.5625 KRW |
18,422,680.1475 XEM |
62.7000 KRW |
61.3000 KRW |
63.9000 KRW |
63.4000 KRW |
| 2022-08-20 |
62.7611 KRW |
35,665,737.5345 XEM |
62.2000 KRW |
60.6000 KRW |
64.5000 KRW |
62.7000 KRW |
| 2022-08-19 |
62.4186 KRW |
89,492,618.2884 XEM |
67.0000 KRW |
59.6000 KRW |
67.4000 KRW |
62.0000 KRW |