Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-18 |
54.5729 KRW |
13,428,467.0952 XEM |
54.2000 KRW |
53.4000 KRW |
55.6000 KRW |
54.3000 KRW |
| 2020-06-17 |
53.9061 KRW |
14,307,036.2286 XEM |
52.2000 KRW |
52.0000 KRW |
55.8000 KRW |
54.0000 KRW |
| 2020-06-16 |
52.1245 KRW |
4,462,365.9177 XEM |
52.1000 KRW |
51.3000 KRW |
52.6000 KRW |
52.1000 KRW |
| 2020-06-15 |
50.2771 KRW |
11,607,420.0642 XEM |
52.3000 KRW |
48.3000 KRW |
52.6000 KRW |
51.9000 KRW |
| 2020-06-14 |
53.4602 KRW |
3,439,320.5117 XEM |
54.2000 KRW |
52.0000 KRW |
55.0000 KRW |
52.2000 KRW |
| 2020-06-13 |
54.0976 KRW |
4,232,247.1706 XEM |
54.2000 KRW |
53.3000 KRW |
55.0000 KRW |
54.2000 KRW |
| 2020-06-12 |
53.0073 KRW |
6,881,043.6152 XEM |
50.8000 KRW |
50.6000 KRW |
54.2000 KRW |
54.2000 KRW |
| 2020-06-11 |
54.1292 KRW |
15,198,081.2906 XEM |
56.8000 KRW |
50.6000 KRW |
57.6000 KRW |
51.0000 KRW |
| 2020-06-10 |
57.0512 KRW |
18,119,983.7829 XEM |
55.1000 KRW |
55.1000 KRW |
59.2000 KRW |
56.7000 KRW |
| 2020-06-09 |
54.2355 KRW |
4,750,528.0422 XEM |
54.8000 KRW |
53.3000 KRW |
55.6000 KRW |
54.9000 KRW |
| 2020-06-08 |
54.5546 KRW |
3,381,280.9808 XEM |
55.1000 KRW |
53.8000 KRW |
55.5000 KRW |
54.6000 KRW |
| 2020-06-07 |
54.7172 KRW |
6,883,066.0414 XEM |
56.2000 KRW |
53.1000 KRW |
56.5000 KRW |
55.1000 KRW |
| 2020-06-06 |
55.0480 KRW |
4,471,979.3193 XEM |
55.0000 KRW |
54.3000 KRW |
56.4000 KRW |
55.6000 KRW |
| 2020-06-05 |
55.7507 KRW |
6,271,604.0606 XEM |
55.7000 KRW |
54.8000 KRW |
56.8000 KRW |
55.0000 KRW |
| 2020-06-04 |
56.0305 KRW |
15,767,401.1793 XEM |
56.7000 KRW |
54.5000 KRW |
57.6000 KRW |
55.6000 KRW |
| 2020-06-03 |
55.9671 KRW |
62,788,862.2089 XEM |
51.8000 KRW |
51.0000 KRW |
58.6000 KRW |
56.2000 KRW |
| 2020-06-02 |
52.1193 KRW |
15,343,191.8977 XEM |
52.9000 KRW |
49.8000 KRW |
54.2000 KRW |
51.5000 KRW |
| 2020-06-01 |
51.9293 KRW |
8,167,325.9580 XEM |
51.3000 KRW |
50.8000 KRW |
53.6000 KRW |
52.8000 KRW |
| 2020-05-31 |
51.4835 KRW |
8,921,340.3883 XEM |
51.2000 KRW |
50.2000 KRW |
52.7000 KRW |
51.1000 KRW |
| 2020-05-30 |
50.1991 KRW |
6,076,199.5654 XEM |
50.0000 KRW |
49.3000 KRW |
51.1000 KRW |
50.9000 KRW |
| 2020-05-29 |
49.6969 KRW |
4,734,814.7246 XEM |
50.1000 KRW |
49.1000 KRW |
50.3000 KRW |
49.8000 KRW |
| 2020-05-28 |
49.4045 KRW |
4,938,807.1502 XEM |
49.6000 KRW |
48.6000 KRW |
50.4000 KRW |
50.1000 KRW |
| 2020-05-27 |
49.3784 KRW |
9,065,078.2348 XEM |
50.3000 KRW |
48.7000 KRW |
50.3000 KRW |
49.6000 KRW |
| 2020-05-26 |
49.5853 KRW |
20,331,670.1980 XEM |
48.7000 KRW |
48.0000 KRW |
51.5000 KRW |
50.3000 KRW |
| 2020-05-25 |
47.9003 KRW |
15,239,130.2736 XEM |
47.2000 KRW |
46.4000 KRW |
49.2000 KRW |
48.5000 KRW |
| 2020-05-24 |
48.9979 KRW |
11,811,060.8635 XEM |
49.1000 KRW |
46.6000 KRW |
52.0000 KRW |
47.8000 KRW |
| 2020-05-23 |
50.1899 KRW |
15,003,958.7163 XEM |
48.9000 KRW |
47.6000 KRW |
53.4000 KRW |
49.2000 KRW |
| 2020-05-22 |
47.9222 KRW |
14,195,052.9990 XEM |
46.8000 KRW |
45.8000 KRW |
49.6000 KRW |
49.1000 KRW |
| 2020-05-21 |
47.0364 KRW |
9,659,711.7816 XEM |
47.7000 KRW |
44.5000 KRW |
48.1000 KRW |
46.6000 KRW |
| 2020-05-20 |
47.5280 KRW |
4,444,668.2095 XEM |
47.5000 KRW |
46.4000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2020-05-19 |
47.1766 KRW |
3,643,258.3920 XEM |
47.7000 KRW |
46.7000 KRW |
47.8000 KRW |
47.5000 KRW |
| 2020-05-18 |
47.2021 KRW |
3,793,781.6896 XEM |
46.9000 KRW |
46.6000 KRW |
47.9000 KRW |
47.5000 KRW |
| 2020-05-17 |
47.0874 KRW |
1,370,878.2292 XEM |
47.3000 KRW |
46.7000 KRW |
48.0000 KRW |
46.9000 KRW |
| 2020-05-16 |
47.4948 KRW |
2,784,204.2267 XEM |
47.7000 KRW |
46.6000 KRW |
49.2000 KRW |
47.1000 KRW |
| 2020-05-15 |
47.1562 KRW |
1,591,576.9832 XEM |
47.8000 KRW |
45.9000 KRW |
48.1000 KRW |
47.8000 KRW |
| 2020-05-14 |
46.9321 KRW |
1,601,679.5018 XEM |
47.1000 KRW |
46.2000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2020-05-13 |
46.5576 KRW |
1,766,577.1658 XEM |
46.3000 KRW |
45.7000 KRW |
47.1000 KRW |
47.0000 KRW |
| 2020-05-12 |
46.7712 KRW |
2,911,297.8614 XEM |
45.2000 KRW |
45.1000 KRW |
48.4000 KRW |
46.4000 KRW |
| 2020-05-11 |
45.0162 KRW |
2,319,268.2286 XEM |
45.9000 KRW |
43.0000 KRW |
47.0000 KRW |
44.8000 KRW |
| 2020-05-10 |
46.1812 KRW |
5,082,345.8267 XEM |
49.5000 KRW |
43.3000 KRW |
49.6000 KRW |
45.9000 KRW |
| 2020-05-09 |
50.4041 KRW |
3,718,137.6447 XEM |
50.8000 KRW |
49.1000 KRW |
52.0000 KRW |
49.4000 KRW |
| 2020-05-08 |
49.9058 KRW |
4,274,995.2870 XEM |
50.2000 KRW |
49.0000 KRW |
51.2000 KRW |
50.7000 KRW |
| 2020-05-07 |
49.9446 KRW |
3,469,012.5815 XEM |
50.2000 KRW |
49.3000 KRW |
51.4000 KRW |
49.9000 KRW |
| 2020-05-06 |
51.5307 KRW |
4,449,335.8735 XEM |
49.8000 KRW |
48.8000 KRW |
55.3000 KRW |
50.6000 KRW |
| 2020-05-05 |
49.9546 KRW |
1,412,681.9479 XEM |
50.3000 KRW |
48.7000 KRW |
51.1000 KRW |
49.4000 KRW |
| 2020-05-04 |
49.6288 KRW |
2,140,507.4613 XEM |
51.5000 KRW |
47.7000 KRW |
52.0000 KRW |
49.8000 KRW |
| 2020-05-03 |
52.0108 KRW |
3,843,376.9728 XEM |
52.6000 KRW |
50.6000 KRW |
53.3000 KRW |
51.0000 KRW |
| 2020-05-02 |
51.8190 KRW |
4,882,334.2094 XEM |
50.9000 KRW |
50.9000 KRW |
53.2000 KRW |
52.4000 KRW |
| 2020-05-01 |
50.7861 KRW |
12,395,461.7153 XEM |
48.4000 KRW |
48.4000 KRW |
54.8000 KRW |
51.0000 KRW |
| 2020-04-30 |
50.8194 KRW |
5,766,334.1060 XEM |
50.9000 KRW |
47.3000 KRW |
54.6000 KRW |
49.7000 KRW |