Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
29.7579 KRW |
165,919,997.5461 XEM |
32.7900 KRW |
26.6800 KRW |
33.4200 KRW |
33.1800 KRW |
| 2025-02-02 |
34.3345 KRW |
100,911,242.9342 XEM |
35.8300 KRW |
31.5000 KRW |
36.0300 KRW |
32.0000 KRW |
| 2025-02-01 |
37.3808 KRW |
287,781,164.5408 XEM |
35.4600 KRW |
35.2000 KRW |
38.8800 KRW |
36.4300 KRW |
| 2025-01-31 |
35.4242 KRW |
44,217,218.2548 XEM |
35.8000 KRW |
34.7400 KRW |
37.0000 KRW |
35.4600 KRW |
| 2025-01-30 |
35.9896 KRW |
67,706,979.0190 XEM |
35.5000 KRW |
34.5000 KRW |
37.5000 KRW |
36.1400 KRW |
| 2025-01-29 |
34.7984 KRW |
19,198,205.3679 XEM |
34.2100 KRW |
33.8800 KRW |
35.6100 KRW |
35.3500 KRW |
| 2025-01-28 |
35.0622 KRW |
16,548,438.4725 XEM |
35.2000 KRW |
34.4000 KRW |
35.5200 KRW |
34.9400 KRW |
| 2025-01-27 |
35.9937 KRW |
100,399,019.4429 XEM |
36.3500 KRW |
33.9000 KRW |
38.7000 KRW |
34.8300 KRW |
| 2025-01-26 |
37.0244 KRW |
41,354,340.5108 XEM |
36.3100 KRW |
36.0100 KRW |
37.5000 KRW |
36.2100 KRW |
| 2025-01-25 |
35.9719 KRW |
23,719,203.1612 XEM |
36.0400 KRW |
35.5100 KRW |
36.4800 KRW |
36.3700 KRW |
| 2025-01-24 |
36.2952 KRW |
44,713,144.4019 XEM |
37.0000 KRW |
35.3100 KRW |
37.2000 KRW |
36.3200 KRW |
| 2025-01-23 |
36.5370 KRW |
90,805,428.5770 XEM |
36.6000 KRW |
35.2700 KRW |
38.3300 KRW |
36.2000 KRW |
| 2025-01-22 |
36.6358 KRW |
22,064,723.3530 XEM |
37.5600 KRW |
36.0800 KRW |
37.5600 KRW |
36.3700 KRW |
| 2025-01-21 |
36.0382 KRW |
48,886,192.5770 XEM |
35.4000 KRW |
34.7000 KRW |
39.0000 KRW |
37.1500 KRW |
| 2025-01-20 |
36.3933 KRW |
59,386,171.4053 XEM |
36.3800 KRW |
34.8400 KRW |
37.9100 KRW |
35.9500 KRW |
| 2025-01-19 |
37.0795 KRW |
55,210,192.5685 XEM |
38.0500 KRW |
35.8500 KRW |
38.4200 KRW |
36.2700 KRW |
| 2025-01-18 |
38.5530 KRW |
65,203,161.7833 XEM |
39.8000 KRW |
37.3600 KRW |
39.9100 KRW |
37.8200 KRW |
| 2025-01-17 |
39.4486 KRW |
59,041,163.0919 XEM |
38.3600 KRW |
38.1000 KRW |
40.1900 KRW |
39.6600 KRW |
| 2025-01-16 |
38.5939 KRW |
54,610,188.7130 XEM |
39.3500 KRW |
37.8200 KRW |
39.5900 KRW |
38.8000 KRW |
| 2025-01-15 |
38.3825 KRW |
65,106,932.6814 XEM |
39.0000 KRW |
37.0900 KRW |
39.2300 KRW |
38.7000 KRW |
| 2025-01-14 |
38.3107 KRW |
52,478,605.2300 XEM |
38.8600 KRW |
37.4200 KRW |
39.5000 KRW |
39.1000 KRW |
| 2025-01-13 |
38.2024 KRW |
111,384,402.4044 XEM |
39.9400 KRW |
36.1000 KRW |
41.2500 KRW |
37.8600 KRW |
| 2025-01-12 |
39.8351 KRW |
45,312,733.0621 XEM |
40.6800 KRW |
39.0900 KRW |
40.9900 KRW |
39.6600 KRW |
| 2025-01-11 |
40.5132 KRW |
58,308,405.8215 XEM |
41.1000 KRW |
39.9000 KRW |
41.2000 KRW |
40.3800 KRW |
| 2025-01-10 |
40.6939 KRW |
153,400,961.1449 XEM |
42.3100 KRW |
39.0500 KRW |
42.8200 KRW |
40.7200 KRW |
| 2025-01-09 |
40.2549 KRW |
217,459,959.3930 XEM |
39.5200 KRW |
38.2100 KRW |
41.9900 KRW |
40.4200 KRW |
| 2025-01-08 |
37.8066 KRW |
119,192,210.0593 XEM |
38.5200 KRW |
36.2900 KRW |
40.0000 KRW |
38.6300 KRW |
| 2025-01-07 |
40.2892 KRW |
114,426,030.8265 XEM |
42.0500 KRW |
38.1500 KRW |
42.2700 KRW |
38.7200 KRW |
| 2025-01-06 |
42.5496 KRW |
895,123,683.3387 XEM |
40.0800 KRW |
40.0800 KRW |
44.2000 KRW |
41.9100 KRW |
| 2025-01-05 |
40.2801 KRW |
473,500,922.7926 XEM |
38.5400 KRW |
38.3200 KRW |
42.9000 KRW |
40.0600 KRW |
| 2025-01-04 |
38.1544 KRW |
60,986,441.7388 XEM |
38.4200 KRW |
37.6600 KRW |
38.6000 KRW |
38.3800 KRW |
| 2025-01-03 |
37.1140 KRW |
42,735,172.1812 XEM |
36.9900 KRW |
36.4900 KRW |
38.2000 KRW |
38.0900 KRW |
| 2025-01-02 |
37.5403 KRW |
179,368,362.4412 XEM |
36.6800 KRW |
36.2400 KRW |
39.6700 KRW |
36.9400 KRW |
| 2025-01-01 |
35.4220 KRW |
39,854,069.6966 XEM |
35.4100 KRW |
34.8600 KRW |
36.5400 KRW |
35.8100 KRW |
| 2024-12-31 |
35.2394 KRW |
56,944,130.0796 XEM |
36.4100 KRW |
34.2600 KRW |
36.4800 KRW |
35.1900 KRW |
| 2024-12-30 |
36.8725 KRW |
72,412,387.5593 XEM |
37.4200 KRW |
35.5500 KRW |
37.9400 KRW |
36.5600 KRW |
| 2024-12-29 |
38.4133 KRW |
125,830,105.9057 XEM |
39.0600 KRW |
36.5000 KRW |
40.3000 KRW |
37.4100 KRW |
| 2024-12-28 |
38.2190 KRW |
42,950,824.4091 XEM |
38.0100 KRW |
37.3300 KRW |
38.9600 KRW |
38.6800 KRW |
| 2024-12-27 |
38.0893 KRW |
226,425,729.8482 XEM |
36.6300 KRW |
36.6200 KRW |
39.8200 KRW |
37.7200 KRW |
| 2024-12-26 |
37.1915 KRW |
81,530,713.8748 XEM |
39.0300 KRW |
35.9200 KRW |
39.1400 KRW |
36.8200 KRW |
| 2024-12-25 |
40.7685 KRW |
236,857,255.6468 XEM |
40.9200 KRW |
38.8900 KRW |
44.0000 KRW |
39.0400 KRW |
| 2024-12-24 |
39.1560 KRW |
95,690,151.8870 XEM |
40.0300 KRW |
38.2500 KRW |
40.3300 KRW |
39.6400 KRW |
| 2024-12-23 |
39.6242 KRW |
434,739,596.7345 XEM |
37.7500 KRW |
37.4600 KRW |
41.3900 KRW |
38.5100 KRW |
| 2024-12-22 |
39.4980 KRW |
303,558,490.6983 XEM |
36.3400 KRW |
35.8000 KRW |
44.2000 KRW |
37.3300 KRW |
| 2024-12-21 |
37.7134 KRW |
88,257,064.1975 XEM |
38.1800 KRW |
35.7500 KRW |
39.4900 KRW |
36.2400 KRW |
| 2024-12-20 |
35.7624 KRW |
217,364,470.2652 XEM |
37.0300 KRW |
33.2600 KRW |
38.8400 KRW |
37.8700 KRW |
| 2024-12-19 |
37.7414 KRW |
183,602,018.1981 XEM |
38.4000 KRW |
35.2600 KRW |
39.5200 KRW |
37.2100 KRW |
| 2024-12-18 |
42.4987 KRW |
519,761,597.5808 XEM |
41.1900 KRW |
38.3400 KRW |
44.8800 KRW |
38.5000 KRW |
| 2024-12-17 |
42.1236 KRW |
114,077,939.7516 XEM |
43.6200 KRW |
41.0400 KRW |
43.6200 KRW |
41.3200 KRW |
| 2024-12-16 |
44.1920 KRW |
134,180,014.2043 XEM |
45.8400 KRW |
42.9000 KRW |
45.9500 KRW |
43.7100 KRW |