Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-08 |
135.7910 KRW |
3,172,428.2687 XEM |
138.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-10-07 |
134.5639 KRW |
1,752,344.5062 XEM |
138.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2020-10-06 |
139.8004 KRW |
5,575,528.3976 XEM |
142.0000 KRW |
134.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2020-10-05 |
141.2101 KRW |
5,571,223.5872 XEM |
138.0000 KRW |
136.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2020-10-04 |
135.1181 KRW |
1,571,446.1956 XEM |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2020-10-03 |
134.4437 KRW |
1,040,611.1890 XEM |
138.0000 KRW |
132.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2020-10-02 |
135.0258 KRW |
2,551,875.6983 XEM |
139.0000 KRW |
130.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2020-10-01 |
134.9322 KRW |
5,336,977.7420 XEM |
133.0000 KRW |
132.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-09-30 |
134.9973 KRW |
2,332,732.0267 XEM |
141.0000 KRW |
130.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2020-09-29 |
136.8494 KRW |
3,460,762.7636 XEM |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2020-09-28 |
141.5317 KRW |
3,514,403.5730 XEM |
142.0000 KRW |
138.0000 KRW |
145.0000 KRW |
138.0000 KRW |
| 2020-09-27 |
141.4665 KRW |
4,139,247.9556 XEM |
142.0000 KRW |
136.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2020-09-26 |
138.5551 KRW |
3,232,219.7881 XEM |
135.0000 KRW |
133.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2020-09-25 |
126.6208 KRW |
5,129,569.8789 XEM |
126.0000 KRW |
122.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2020-09-24 |
123.2012 KRW |
4,853,821.8246 XEM |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2020-09-23 |
125.3704 KRW |
2,381,162.4293 XEM |
127.0000 KRW |
121.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2020-09-22 |
124.4274 KRW |
1,968,498.1171 XEM |
126.0000 KRW |
121.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2020-09-21 |
128.9266 KRW |
7,030,342.4326 XEM |
132.0000 KRW |
122.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2020-09-20 |
130.5764 KRW |
2,467,238.0807 XEM |
135.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2020-09-19 |
135.9545 KRW |
9,256,958.0171 XEM |
128.0000 KRW |
128.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2020-09-18 |
121.2987 KRW |
12,940,108.7619 XEM |
123.0000 KRW |
115.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2020-09-17 |
125.9068 KRW |
9,530,934.3955 XEM |
131.0000 KRW |
121.0000 KRW |
135.0000 KRW |
124.0000 KRW |
| 2020-09-16 |
134.9242 KRW |
7,429,957.5178 XEM |
143.0000 KRW |
130.0000 KRW |
144.0000 KRW |
131.0000 KRW |
| 2020-09-15 |
143.1358 KRW |
8,350,885.3764 XEM |
144.0000 KRW |
138.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2020-09-14 |
143.6096 KRW |
6,623,821.3496 XEM |
143.0000 KRW |
140.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2020-09-13 |
142.8395 KRW |
18,462,564.8233 XEM |
151.0000 KRW |
136.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2020-09-12 |
154.8415 KRW |
5,841,258.6389 XEM |
156.0000 KRW |
151.0000 KRW |
160.0000 KRW |
152.0000 KRW |
| 2020-09-11 |
156.4680 KRW |
8,187,760.4775 XEM |
158.0000 KRW |
151.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2020-09-10 |
156.0658 KRW |
17,526,218.7649 XEM |
149.0000 KRW |
149.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2020-09-09 |
149.3311 KRW |
15,181,768.8253 XEM |
150.0000 KRW |
144.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2020-09-08 |
151.0027 KRW |
34,871,018.1811 XEM |
161.0000 KRW |
145.0000 KRW |
162.0000 KRW |
150.0000 KRW |
| 2020-09-07 |
151.4439 KRW |
57,395,878.6024 XEM |
165.0000 KRW |
139.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2020-09-06 |
142.5420 KRW |
37,161,231.3896 XEM |
137.0000 KRW |
125.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2020-09-05 |
144.9828 KRW |
52,981,795.1822 XEM |
167.0000 KRW |
129.0000 KRW |
176.0000 KRW |
136.0000 KRW |
| 2020-09-04 |
161.0117 KRW |
50,434,745.9574 XEM |
168.0000 KRW |
145.0000 KRW |
179.0000 KRW |
162.0000 KRW |
| 2020-09-03 |
186.0806 KRW |
47,951,878.0888 XEM |
192.0000 KRW |
166.0000 KRW |
200.0000 KRW |
168.0000 KRW |
| 2020-09-02 |
179.7965 KRW |
54,187,789.3091 XEM |
182.0000 KRW |
165.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2020-09-01 |
186.7543 KRW |
110,859,605.5205 XEM |
167.0000 KRW |
161.0000 KRW |
204.0000 KRW |
183.0000 KRW |
| 2020-08-31 |
158.6173 KRW |
42,707,264.6123 XEM |
152.0000 KRW |
148.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2020-08-30 |
167.0775 KRW |
133,320,188.6858 XEM |
168.0000 KRW |
145.0000 KRW |
183.0000 KRW |
151.0000 KRW |
| 2020-08-29 |
144.6737 KRW |
88,453,480.5427 XEM |
128.0000 KRW |
123.0000 KRW |
177.0000 KRW |
163.0000 KRW |
| 2020-08-28 |
116.9482 KRW |
23,680,581.2158 XEM |
110.0000 KRW |
108.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2020-08-27 |
110.7993 KRW |
19,743,146.6724 XEM |
115.0000 KRW |
105.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2020-08-26 |
110.2131 KRW |
32,274,165.7685 XEM |
113.0000 KRW |
105.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-08-25 |
112.6040 KRW |
72,048,071.8002 XEM |
107.0000 KRW |
103.0000 KRW |
124.0000 KRW |
112.0000 KRW |
| 2020-08-24 |
113.4315 KRW |
44,253,874.5854 XEM |
116.0000 KRW |
104.0000 KRW |
125.0000 KRW |
109.0000 KRW |
| 2020-08-23 |
105.4795 KRW |
68,603,501.8878 XEM |
99.7000 KRW |
96.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2020-08-22 |
96.2250 KRW |
47,786,844.8297 XEM |
88.1000 KRW |
84.5000 KRW |
102.0000 KRW |
99.5000 KRW |
| 2020-08-21 |
93.4436 KRW |
30,335,212.7742 XEM |
88.7000 KRW |
87.6000 KRW |
98.0000 KRW |
89.5000 KRW |
| 2020-08-20 |
85.5830 KRW |
5,044,619.9514 XEM |
83.5000 KRW |
81.2000 KRW |
88.5000 KRW |
88.2000 KRW |