Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-29 |
52.1559 KRW |
35,354,773.1687 XEM |
52.8000 KRW |
50.8000 KRW |
53.7000 KRW |
51.9000 KRW |
| 2022-06-28 |
54.8003 KRW |
53,926,372.0199 XEM |
55.3000 KRW |
52.7000 KRW |
56.3000 KRW |
52.9000 KRW |
| 2022-06-27 |
54.5895 KRW |
43,130,212.8661 XEM |
53.7000 KRW |
53.3000 KRW |
55.9000 KRW |
55.2000 KRW |
| 2022-06-26 |
56.8416 KRW |
63,711,663.7720 XEM |
56.2000 KRW |
54.1000 KRW |
58.4000 KRW |
54.5000 KRW |
| 2022-06-25 |
57.2229 KRW |
108,510,197.2203 XEM |
55.7000 KRW |
53.8000 KRW |
60.8000 KRW |
55.7000 KRW |
| 2022-06-24 |
54.9729 KRW |
54,694,470.8235 XEM |
54.6000 KRW |
53.1000 KRW |
56.8000 KRW |
56.1000 KRW |
| 2022-06-23 |
53.7403 KRW |
38,035,334.2928 XEM |
53.0000 KRW |
52.6000 KRW |
55.0000 KRW |
54.3000 KRW |
| 2022-06-22 |
53.2093 KRW |
37,051,169.3704 XEM |
54.6000 KRW |
52.1000 KRW |
56.1000 KRW |
53.1000 KRW |
| 2022-06-21 |
54.7589 KRW |
93,997,903.2566 XEM |
53.3000 KRW |
52.2000 KRW |
56.7000 KRW |
54.0000 KRW |
| 2022-06-20 |
54.3784 KRW |
152,408,677.8002 XEM |
51.9000 KRW |
49.6000 KRW |
57.8000 KRW |
53.4000 KRW |
| 2022-06-19 |
49.8884 KRW |
26,031,088.3683 XEM |
50.0000 KRW |
48.0000 KRW |
52.4000 KRW |
51.6000 KRW |
| 2022-06-18 |
51.2367 KRW |
39,546,003.2066 XEM |
52.6000 KRW |
48.2000 KRW |
54.3000 KRW |
49.9000 KRW |
| 2022-06-17 |
52.1905 KRW |
37,768,943.0836 XEM |
50.3000 KRW |
49.1000 KRW |
54.5000 KRW |
52.9000 KRW |
| 2022-06-16 |
52.3827 KRW |
28,983,881.0307 XEM |
54.3000 KRW |
50.1000 KRW |
55.0000 KRW |
50.3000 KRW |
| 2022-06-15 |
50.5416 KRW |
41,922,928.7422 XEM |
52.2000 KRW |
47.5000 KRW |
54.1000 KRW |
53.3000 KRW |
| 2022-06-14 |
49.9118 KRW |
43,683,744.1891 XEM |
50.6000 KRW |
46.5000 KRW |
52.3000 KRW |
51.4000 KRW |
| 2022-06-13 |
52.7045 KRW |
106,532,148.7508 XEM |
54.3000 KRW |
49.3000 KRW |
56.4000 KRW |
49.9000 KRW |
| 2022-06-12 |
55.7199 KRW |
35,842,678.0084 XEM |
58.0000 KRW |
53.0000 KRW |
58.5000 KRW |
55.8000 KRW |
| 2022-06-11 |
60.3880 KRW |
46,493,406.1229 XEM |
60.0000 KRW |
56.4000 KRW |
62.9000 KRW |
58.6000 KRW |
| 2022-06-10 |
62.3220 KRW |
36,156,404.3496 XEM |
63.7000 KRW |
59.7000 KRW |
64.9000 KRW |
60.9000 KRW |
| 2022-06-09 |
64.1681 KRW |
26,822,929.8214 XEM |
63.9000 KRW |
63.3000 KRW |
66.0000 KRW |
63.5000 KRW |
| 2022-06-08 |
64.4483 KRW |
31,808,139.3996 XEM |
66.3000 KRW |
63.4000 KRW |
66.4000 KRW |
64.2000 KRW |
| 2022-06-07 |
64.7638 KRW |
54,137,798.4064 XEM |
67.3000 KRW |
62.3000 KRW |
68.0000 KRW |
64.9000 KRW |
| 2022-06-06 |
66.9233 KRW |
83,140,156.3503 XEM |
65.0000 KRW |
64.5000 KRW |
68.4000 KRW |
67.0000 KRW |
| 2022-06-05 |
64.4189 KRW |
86,753,062.6082 XEM |
64.2000 KRW |
63.1000 KRW |
66.4000 KRW |
65.0000 KRW |
| 2022-06-04 |
65.7506 KRW |
132,336,872.0823 XEM |
64.0000 KRW |
62.0000 KRW |
69.4000 KRW |
64.3000 KRW |
| 2022-06-03 |
65.1317 KRW |
73,502,154.5491 XEM |
65.4000 KRW |
61.8000 KRW |
69.1000 KRW |
63.4000 KRW |
| 2022-06-02 |
65.0508 KRW |
75,875,889.2571 XEM |
63.8000 KRW |
62.6000 KRW |
67.5000 KRW |
65.2000 KRW |
| 2022-06-01 |
68.2561 KRW |
177,331,790.2147 XEM |
66.9000 KRW |
63.0000 KRW |
72.3000 KRW |
64.5000 KRW |
| 2022-05-31 |
66.2383 KRW |
51,771,569.9400 XEM |
66.7000 KRW |
64.5000 KRW |
67.6000 KRW |
67.2000 KRW |
| 2022-05-30 |
64.2110 KRW |
53,734,727.4362 XEM |
62.5000 KRW |
61.4000 KRW |
66.5000 KRW |
66.2000 KRW |
| 2022-05-29 |
61.0977 KRW |
34,815,263.7863 XEM |
61.4000 KRW |
59.5000 KRW |
62.9000 KRW |
62.5000 KRW |
| 2022-05-28 |
61.9512 KRW |
67,705,900.0860 XEM |
60.6000 KRW |
59.5000 KRW |
64.0000 KRW |
61.2000 KRW |
| 2022-05-27 |
61.6663 KRW |
62,284,965.7204 XEM |
62.6000 KRW |
58.7000 KRW |
67.2000 KRW |
61.0000 KRW |
| 2022-05-26 |
63.2852 KRW |
75,858,812.2850 XEM |
66.8000 KRW |
59.1000 KRW |
67.7000 KRW |
63.0000 KRW |
| 2022-05-25 |
68.5621 KRW |
104,503,798.4666 XEM |
68.6000 KRW |
64.6000 KRW |
74.5000 KRW |
66.7000 KRW |
| 2022-05-24 |
68.4834 KRW |
51,974,183.4375 XEM |
71.2000 KRW |
65.0000 KRW |
71.5000 KRW |
68.6000 KRW |
| 2022-05-23 |
73.9568 KRW |
89,456,322.4444 XEM |
76.8000 KRW |
70.2000 KRW |
76.8000 KRW |
71.1000 KRW |
| 2022-05-22 |
83.4154 KRW |
653,228,434.1205 XEM |
69.1000 KRW |
68.7000 KRW |
93.5000 KRW |
76.8000 KRW |
| 2022-05-21 |
68.8887 KRW |
10,692,058.2042 XEM |
69.1000 KRW |
68.0000 KRW |
70.2000 KRW |
68.6000 KRW |
| 2022-05-20 |
70.2228 KRW |
16,981,048.2435 XEM |
71.3000 KRW |
68.0000 KRW |
72.6000 KRW |
69.6000 KRW |
| 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 |