Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
130.3878 KRW |
155,616,041.6453 XEM |
122.0000 KRW |
119.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2022-03-20 |
121.8840 KRW |
19,026,877.8473 XEM |
123.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2022-03-19 |
122.6503 KRW |
15,836,932.1730 XEM |
122.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2022-03-18 |
119.5012 KRW |
16,437,722.3624 XEM |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-17 |
119.8067 KRW |
13,373,409.3208 XEM |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-03-16 |
118.7190 KRW |
22,909,001.8510 XEM |
117.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-15 |
115.5968 KRW |
13,320,945.6454 XEM |
118.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-14 |
114.6504 KRW |
29,161,498.8470 XEM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-13 |
116.8463 KRW |
14,007,038.9996 XEM |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-12 |
117.8261 KRW |
9,958,469.0348 XEM |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-03-11 |
117.8477 KRW |
26,828,660.8629 XEM |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-03-10 |
119.7537 KRW |
25,568,398.5589 XEM |
125.0000 KRW |
117.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2022-03-09 |
123.0072 KRW |
20,339,264.6064 XEM |
119.0000 KRW |
118.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-03-08 |
118.4226 KRW |
18,638,047.2515 XEM |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-03-07 |
118.7075 KRW |
19,728,030.1404 XEM |
119.0000 KRW |
115.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-03-06 |
120.1407 KRW |
12,126,181.3416 XEM |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2022-03-05 |
118.9348 KRW |
11,599,704.7322 XEM |
119.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-04 |
122.5902 KRW |
19,258,332.9487 XEM |
126.0000 KRW |
118.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2022-03-03 |
127.2955 KRW |
17,178,336.7586 XEM |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2022-03-02 |
130.4983 KRW |
23,253,172.1557 XEM |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2022-03-01 |
130.6374 KRW |
38,204,503.1948 XEM |
131.0000 KRW |
127.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-02-28 |
124.9026 KRW |
28,729,172.3355 XEM |
124.0000 KRW |
121.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2022-02-27 |
123.8134 KRW |
30,955,460.4567 XEM |
124.0000 KRW |
120.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2022-02-26 |
122.8856 KRW |
24,857,411.3510 XEM |
120.0000 KRW |
119.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-02-25 |
116.2382 KRW |
37,904,867.6879 XEM |
114.0000 KRW |
111.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-02-24 |
110.3611 KRW |
42,421,576.5455 XEM |
116.0000 KRW |
106.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2022-02-23 |
120.1206 KRW |
15,693,684.4398 XEM |
120.0000 KRW |
115.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2022-02-22 |
114.9022 KRW |
21,922,111.5423 XEM |
114.0000 KRW |
111.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-02-21 |
118.9202 KRW |
46,229,862.9162 XEM |
121.0000 KRW |
113.0000 KRW |
124.0000 KRW |
113.0000 KRW |
| 2022-02-20 |
121.4151 KRW |
16,333,872.8308 XEM |
125.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2022-02-19 |
124.8933 KRW |
15,338,305.9916 XEM |
125.0000 KRW |
122.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2022-02-18 |
127.2323 KRW |
26,969,972.1071 XEM |
127.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-02-17 |
134.1088 KRW |
32,186,832.8909 XEM |
140.0000 KRW |
126.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 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 |