Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-29 |
50.4466 KRW |
7,343,683.1041 XEM |
49.5000 KRW |
48.0000 KRW |
52.1000 KRW |
51.3000 KRW |
| 2020-04-28 |
48.4776 KRW |
1,838,619.3288 XEM |
48.4000 KRW |
47.5000 KRW |
49.5000 KRW |
49.5000 KRW |
| 2020-04-27 |
48.3169 KRW |
2,148,935.9953 XEM |
48.1000 KRW |
47.2000 KRW |
49.4000 KRW |
48.2000 KRW |
| 2020-04-26 |
47.6028 KRW |
1,972,719.9294 XEM |
47.0000 KRW |
46.7000 KRW |
48.3000 KRW |
48.3000 KRW |
| 2020-04-25 |
46.8610 KRW |
1,592,084.3620 XEM |
47.0000 KRW |
46.0000 KRW |
47.5000 KRW |
47.0000 KRW |
| 2020-04-24 |
47.1370 KRW |
5,099,207.2937 XEM |
45.7000 KRW |
45.4000 KRW |
48.8000 KRW |
47.0000 KRW |
| 2020-04-23 |
45.1493 KRW |
2,235,040.0232 XEM |
44.3000 KRW |
43.5000 KRW |
46.3000 KRW |
45.5000 KRW |
| 2020-04-22 |
43.5227 KRW |
970,082.4956 XEM |
42.9000 KRW |
42.8000 KRW |
44.5000 KRW |
44.0000 KRW |
| 2020-04-21 |
43.4030 KRW |
1,384,326.0013 XEM |
43.7000 KRW |
42.8000 KRW |
44.4000 KRW |
43.4000 KRW |
| 2020-04-20 |
44.5301 KRW |
2,244,015.8200 XEM |
44.7000 KRW |
43.6000 KRW |
45.3000 KRW |
43.6000 KRW |
| 2020-04-19 |
45.3105 KRW |
1,618,250.4720 XEM |
46.0000 KRW |
44.2000 KRW |
46.3000 KRW |
44.7000 KRW |
| 2020-04-18 |
45.7737 KRW |
2,286,944.4479 XEM |
45.8000 KRW |
45.2000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2020-04-17 |
45.1930 KRW |
637,077.8544 XEM |
45.7000 KRW |
44.5000 KRW |
45.9000 KRW |
45.9000 KRW |
| 2020-04-16 |
44.1799 KRW |
940,104.7453 XEM |
43.8000 KRW |
42.8000 KRW |
45.6000 KRW |
45.4000 KRW |
| 2020-04-15 |
44.6995 KRW |
658,745.5586 XEM |
45.0000 KRW |
43.9000 KRW |
45.5000 KRW |
44.1000 KRW |
| 2020-04-14 |
45.1250 KRW |
454,299.5959 XEM |
45.2000 KRW |
44.7000 KRW |
45.8000 KRW |
45.2000 KRW |
| 2020-04-13 |
44.6735 KRW |
662,483.5691 XEM |
45.0000 KRW |
44.2000 KRW |
45.8000 KRW |
45.2000 KRW |
| 2020-04-12 |
45.6757 KRW |
403,389.3179 XEM |
45.6000 KRW |
44.6000 KRW |
46.0000 KRW |
45.5000 KRW |
| 2020-04-11 |
44.9420 KRW |
539,826.8366 XEM |
45.2000 KRW |
44.2000 KRW |
45.6000 KRW |
45.2000 KRW |
| 2020-04-10 |
45.2072 KRW |
2,449,218.7882 XEM |
47.7000 KRW |
43.1000 KRW |
47.7000 KRW |
45.4000 KRW |
| 2020-04-09 |
47.2361 KRW |
2,041,248.1522 XEM |
47.7000 KRW |
46.3000 KRW |
47.9000 KRW |
47.2000 KRW |
| 2020-04-08 |
46.8322 KRW |
3,713,947.8240 XEM |
46.6000 KRW |
46.3000 KRW |
48.2000 KRW |
47.3000 KRW |
| 2020-04-07 |
47.4907 KRW |
2,755,008.9045 XEM |
47.6000 KRW |
45.9000 KRW |
49.0000 KRW |
46.8000 KRW |
| 2020-04-06 |
46.1609 KRW |
1,639,138.2260 XEM |
44.8000 KRW |
44.3000 KRW |
47.6000 KRW |
47.2000 KRW |
| 2020-04-05 |
44.7543 KRW |
479,696.7935 XEM |
45.2000 KRW |
44.2000 KRW |
45.2000 KRW |
44.8000 KRW |
| 2020-04-04 |
44.7030 KRW |
934,190.1693 XEM |
44.8000 KRW |
44.2000 KRW |
45.2000 KRW |
45.2000 KRW |
| 2020-04-03 |
44.7588 KRW |
477,938.6725 XEM |
44.7000 KRW |
44.0000 KRW |
45.5000 KRW |
44.9000 KRW |
| 2020-04-02 |
44.7180 KRW |
1,465,802.5808 XEM |
45.1000 KRW |
44.1000 KRW |
45.9000 KRW |
44.3000 KRW |
| 2020-04-01 |
43.7252 KRW |
1,309,390.6531 XEM |
44.2000 KRW |
43.1000 KRW |
44.8000 KRW |
44.8000 KRW |
| 2020-03-31 |
44.5030 KRW |
1,259,321.5244 XEM |
45.0000 KRW |
43.6000 KRW |
45.7000 KRW |
44.4000 KRW |
| 2020-03-30 |
44.7268 KRW |
1,602,756.1440 XEM |
43.5000 KRW |
43.5000 KRW |
46.6000 KRW |
44.7000 KRW |
| 2020-03-29 |
44.4321 KRW |
586,544.2259 XEM |
45.7000 KRW |
42.9000 KRW |
45.7000 KRW |
43.0000 KRW |
| 2020-03-28 |
45.4505 KRW |
1,627,899.7852 XEM |
46.0000 KRW |
43.2000 KRW |
47.3000 KRW |
44.8000 KRW |
| 2020-03-27 |
48.1179 KRW |
1,376,627.5324 XEM |
48.6000 KRW |
45.9000 KRW |
49.6000 KRW |
46.1000 KRW |
| 2020-03-26 |
47.1655 KRW |
1,173,525.9547 XEM |
47.2000 KRW |
45.9000 KRW |
48.6000 KRW |
48.5000 KRW |
| 2020-03-25 |
47.9291 KRW |
1,202,509.5730 XEM |
49.0000 KRW |
46.3000 KRW |
49.0000 KRW |
47.1000 KRW |
| 2020-03-24 |
48.1225 KRW |
1,809,799.6831 XEM |
49.1000 KRW |
46.9000 KRW |
49.8000 KRW |
48.5000 KRW |
| 2020-03-23 |
47.6711 KRW |
2,251,718.6566 XEM |
45.8000 KRW |
45.5000 KRW |
50.0000 KRW |
48.8000 KRW |