Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-21 |
45.6348 KRW |
1,646,384.5932 XEM |
47.0000 KRW |
44.0000 KRW |
47.5000 KRW |
45.2000 KRW |
| 2019-11-20 |
46.3841 KRW |
688,261.6137 XEM |
46.7000 KRW |
45.7000 KRW |
47.1000 KRW |
46.9000 KRW |
| 2019-11-19 |
45.9263 KRW |
2,827,908.6905 XEM |
46.4000 KRW |
44.6000 KRW |
47.0000 KRW |
46.8000 KRW |
| 2019-11-18 |
47.4835 KRW |
2,274,154.5014 XEM |
48.3000 KRW |
46.1000 KRW |
49.9000 KRW |
46.7000 KRW |
| 2019-11-17 |
49.4319 KRW |
3,517,019.2548 XEM |
51.0000 KRW |
47.4000 KRW |
51.4000 KRW |
48.4000 KRW |
| 2019-11-16 |
48.8845 KRW |
2,220,859.3578 XEM |
46.7000 KRW |
45.9000 KRW |
51.5000 KRW |
50.2000 KRW |
| 2019-11-15 |
46.8260 KRW |
3,013,575.9378 XEM |
46.5000 KRW |
45.5000 KRW |
48.8000 KRW |
46.6000 KRW |
| 2019-11-14 |
45.9882 KRW |
1,059,450.0307 XEM |
46.8000 KRW |
45.3000 KRW |
47.2000 KRW |
46.5000 KRW |
| 2019-11-13 |
46.4064 KRW |
1,212,505.1975 XEM |
46.3000 KRW |
45.7000 KRW |
47.3000 KRW |
46.5000 KRW |
| 2019-11-12 |
46.1870 KRW |
2,590,787.5363 XEM |
46.0000 KRW |
45.5000 KRW |
47.0000 KRW |
46.6000 KRW |
| 2019-11-11 |
46.1364 KRW |
1,037,357.6371 XEM |
47.2000 KRW |
45.4000 KRW |
47.2000 KRW |
46.0000 KRW |
| 2019-11-10 |
46.5278 KRW |
1,489,166.9302 XEM |
46.0000 KRW |
45.5000 KRW |
47.6000 KRW |
47.4000 KRW |
| 2019-11-09 |
45.7981 KRW |
877,533.7101 XEM |
45.4000 KRW |
45.4000 KRW |
46.3000 KRW |
45.9000 KRW |
| 2019-11-08 |
46.7556 KRW |
2,357,223.4746 XEM |
48.5000 KRW |
44.8000 KRW |
48.8000 KRW |
46.0000 KRW |
| 2019-11-07 |
48.4730 KRW |
3,862,414.3867 XEM |
49.4000 KRW |
47.1000 KRW |
49.7000 KRW |
48.4000 KRW |
| 2019-11-06 |
49.6628 KRW |
3,541,643.3338 XEM |
49.9000 KRW |
49.1000 KRW |
50.4000 KRW |
49.4000 KRW |
| 2019-11-05 |
49.7299 KRW |
5,713,069.3894 XEM |
48.7000 KRW |
48.3000 KRW |
50.7000 KRW |
49.9000 KRW |
| 2019-11-04 |
48.4037 KRW |
2,179,117.5302 XEM |
49.1000 KRW |
47.5000 KRW |
49.2000 KRW |
48.4000 KRW |
| 2019-11-03 |
49.1990 KRW |
1,567,784.0839 XEM |
49.5000 KRW |
48.2000 KRW |
50.4000 KRW |
48.6000 KRW |
| 2019-11-02 |
49.7460 KRW |
2,733,382.9930 XEM |
48.3000 KRW |
48.2000 KRW |
50.9000 KRW |
49.4000 KRW |
| 2019-11-01 |
47.6292 KRW |
1,760,117.0888 XEM |
47.5000 KRW |
47.0000 KRW |
48.7000 KRW |
48.7000 KRW |
| 2019-10-31 |
46.9167 KRW |
1,415,445.1047 XEM |
47.1000 KRW |
45.6000 KRW |
47.8000 KRW |
47.5000 KRW |
| 2019-10-30 |
47.8594 KRW |
1,740,988.8215 XEM |
48.8000 KRW |
46.4000 KRW |
49.2000 KRW |
47.4000 KRW |
| 2019-10-29 |
49.2709 KRW |
2,514,123.0654 XEM |
48.8000 KRW |
48.4000 KRW |
49.9000 KRW |
48.6000 KRW |
| 2019-10-28 |
49.1963 KRW |
4,182,318.6156 XEM |
48.4000 KRW |
47.3000 KRW |
50.8000 KRW |
49.2000 KRW |
| 2019-10-27 |
48.3890 KRW |
2,799,134.4151 XEM |
47.4000 KRW |
46.3000 KRW |
50.7000 KRW |
48.3000 KRW |
| 2019-10-26 |
48.3405 KRW |
1,373,652.6075 XEM |
47.4000 KRW |
46.1000 KRW |
51.4000 KRW |
47.3000 KRW |
| 2019-10-25 |
46.4182 KRW |
935,407.3504 XEM |
45.0000 KRW |
43.8000 KRW |
48.9000 KRW |
47.4000 KRW |
| 2019-10-24 |
44.1128 KRW |
245,585.5342 XEM |
44.3000 KRW |
43.3000 KRW |
45.1000 KRW |
45.1000 KRW |
| 2019-10-23 |
44.6748 KRW |
556,749.7715 XEM |
45.6000 KRW |
43.1000 KRW |
45.8000 KRW |
43.1000 KRW |
| 2019-10-22 |
47.2299 KRW |
433,168.3226 XEM |
47.3000 KRW |
46.5000 KRW |
47.9000 KRW |
46.6000 KRW |
| 2019-10-21 |
47.4926 KRW |
596,097.8112 XEM |
48.1000 KRW |
46.7000 KRW |
48.5000 KRW |
47.1000 KRW |
| 2019-10-20 |
47.6571 KRW |
351,010.8688 XEM |
47.6000 KRW |
47.0000 KRW |
48.6000 KRW |
47.9000 KRW |
| 2019-10-19 |
47.8473 KRW |
1,003,752.9899 XEM |
47.8000 KRW |
46.6000 KRW |
48.9000 KRW |
47.8000 KRW |
| 2019-10-18 |
49.1868 KRW |
2,159,379.1528 XEM |
51.4000 KRW |
47.5000 KRW |
51.8000 KRW |
47.9000 KRW |
| 2019-10-17 |
49.1066 KRW |
11,213,155.9084 XEM |
43.8000 KRW |
43.4000 KRW |
52.7000 KRW |
51.5000 KRW |
| 2019-10-16 |
44.0460 KRW |
1,565,447.0810 XEM |
45.2000 KRW |
42.9000 KRW |
45.4000 KRW |
43.3000 KRW |
| 2019-10-15 |
45.4759 KRW |
1,249,347.6629 XEM |
46.2000 KRW |
44.6000 KRW |
46.4000 KRW |
45.1000 KRW |
| 2019-10-14 |
45.9584 KRW |
872,355.3047 XEM |
46.3000 KRW |
45.7000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2019-10-13 |
46.5136 KRW |
517,189.4811 XEM |
46.9000 KRW |
46.0000 KRW |
47.1000 KRW |
46.2000 KRW |
| 2019-10-12 |
46.3981 KRW |
933,526.1371 XEM |
46.0000 KRW |
45.9000 KRW |
46.9000 KRW |
46.9000 KRW |
| 2019-10-11 |
46.5937 KRW |
2,887,409.3123 XEM |
48.5000 KRW |
45.5000 KRW |
48.5000 KRW |
46.5000 KRW |
| 2019-10-10 |
48.6581 KRW |
1,627,560.2889 XEM |
50.3000 KRW |
47.1000 KRW |
50.3000 KRW |
48.4000 KRW |
| 2019-10-09 |
49.6851 KRW |
2,358,756.0740 XEM |
48.9000 KRW |
48.4000 KRW |
50.9000 KRW |
50.4000 KRW |
| 2019-10-08 |
48.1408 KRW |
2,444,479.8109 XEM |
48.3000 KRW |
47.3000 KRW |
49.1000 KRW |
48.2000 KRW |
| 2019-10-07 |
47.5277 KRW |
1,263,937.8081 XEM |
47.3000 KRW |
46.2000 KRW |
48.3000 KRW |
48.2000 KRW |
| 2019-10-06 |
47.2564 KRW |
992,646.4726 XEM |
48.0000 KRW |
46.4000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2019-10-05 |
47.4307 KRW |
1,798,548.3447 XEM |
48.0000 KRW |
46.6000 KRW |
48.1000 KRW |
47.6000 KRW |
| 2019-10-04 |
47.4312 KRW |
560,953.7333 XEM |
47.9000 KRW |
46.4000 KRW |
48.4000 KRW |
48.1000 KRW |
| 2019-10-03 |
47.9375 KRW |
841,699.7287 XEM |
48.8000 KRW |
47.0000 KRW |
48.8000 KRW |
47.7000 KRW |