Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
37.0040 KRW |
44,699,311.4661 XEM |
36.3400 KRW |
35.8000 KRW |
38.2500 KRW |
37.0200 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 |
| 2024-12-15 |
45.2635 KRW |
136,681,967.4493 XEM |
45.3100 KRW |
43.9100 KRW |
47.9100 KRW |
45.0000 KRW |
| 2024-12-14 |
45.4847 KRW |
138,873,604.5887 XEM |
46.9500 KRW |
43.3000 KRW |
47.0000 KRW |
44.8000 KRW |
| 2024-12-13 |
47.7817 KRW |
430,994,330.4687 XEM |
46.0900 KRW |
45.5400 KRW |
50.2000 KRW |
46.6800 KRW |
| 2024-12-12 |
46.1127 KRW |
201,908,067.8653 XEM |
45.7500 KRW |
44.0500 KRW |
48.0700 KRW |
45.8900 KRW |
| 2024-12-11 |
44.0104 KRW |
1,354,717,130.5094 XEM |
41.2200 KRW |
41.0100 KRW |
49.0000 KRW |
45.3000 KRW |
| 2024-12-10 |
42.3307 KRW |
288,472,079.9735 XEM |
45.3800 KRW |
38.7300 KRW |
46.5000 KRW |
41.7100 KRW |
| 2024-12-09 |
49.4987 KRW |
442,684,725.5415 XEM |
54.3300 KRW |
41.2900 KRW |
54.3500 KRW |
45.9900 KRW |
| 2024-12-08 |
53.6971 KRW |
212,396,721.5928 XEM |
55.6200 KRW |
52.9900 KRW |
55.8000 KRW |
53.8800 KRW |
| 2024-12-07 |
56.3749 KRW |
1,615,554,572.6021 XEM |
52.9600 KRW |
52.9300 KRW |
60.5600 KRW |
54.9500 KRW |
| 2024-12-06 |
51.6870 KRW |
433,644,206.5891 XEM |
54.5700 KRW |
48.9500 KRW |
54.5700 KRW |
52.5100 KRW |
| 2024-12-05 |
55.9892 KRW |
3,070,983,873.3287 XEM |
50.7600 KRW |
49.7300 KRW |
61.8400 KRW |
53.7900 KRW |
| 2024-12-04 |
50.7435 KRW |
1,043,002,980.2685 XEM |
47.3600 KRW |
45.1900 KRW |
55.1200 KRW |
51.1600 KRW |
| 2024-12-03 |
43.0569 KRW |
685,139,039.9559 XEM |
45.7500 KRW |
29.7400 KRW |
46.6800 KRW |
46.3000 KRW |
| 2024-12-02 |
44.9134 KRW |
472,368,868.8862 XEM |
47.0000 KRW |
43.0000 KRW |
47.1000 KRW |
45.5100 KRW |
| 2024-12-01 |
46.8396 KRW |
810,462,535.3355 XEM |
48.9700 KRW |
45.1000 KRW |
50.3000 KRW |
46.3900 KRW |
| 2024-11-30 |
47.5876 KRW |
5,790,629,783.0638 XEM |
40.9500 KRW |
40.0000 KRW |
51.9200 KRW |
47.1700 KRW |
| 2024-11-29 |
41.6066 KRW |
1,883,146,569.8072 XEM |
38.8800 KRW |
35.5800 KRW |
46.3800 KRW |
40.8000 KRW |
| 2024-11-28 |
38.8202 KRW |
156,939,588.3100 XEM |
40.1600 KRW |
37.9800 KRW |
40.1700 KRW |
39.2700 KRW |
| 2024-11-27 |
38.6818 KRW |
246,620,803.4357 XEM |
39.7700 KRW |
37.2900 KRW |
40.1700 KRW |
40.1400 KRW |
| 2024-11-26 |
39.1469 KRW |
885,061,302.6785 XEM |
37.2400 KRW |
35.9600 KRW |
44.3800 KRW |
38.8500 KRW |
| 2024-11-25 |
38.6804 KRW |
1,381,195,782.1870 XEM |
35.4100 KRW |
34.0000 KRW |
42.8000 KRW |
37.7300 KRW |
| 2024-11-24 |
34.2568 KRW |
455,091,029.8326 XEM |
34.5200 KRW |
31.3000 KRW |
36.5000 KRW |
34.6100 KRW |
| 2024-11-23 |
32.8812 KRW |
435,692,005.0896 XEM |
31.5700 KRW |
30.9000 KRW |
34.6800 KRW |
34.2200 KRW |
| 2024-11-22 |
30.9876 KRW |
443,310,350.4232 XEM |
31.3400 KRW |
28.6200 KRW |
32.2200 KRW |
31.6200 KRW |
| 2024-11-21 |
29.8465 KRW |
185,504,960.0377 XEM |
30.0400 KRW |
28.7300 KRW |
31.0300 KRW |
30.4100 KRW |
| 2024-11-20 |
31.2269 KRW |
608,319,564.2917 XEM |
31.1000 KRW |
29.6000 KRW |
33.0000 KRW |
30.1200 KRW |
| 2024-11-19 |
31.2404 KRW |
257,871,730.5477 XEM |
32.5500 KRW |
30.3300 KRW |
32.5500 KRW |
30.5500 KRW |
| 2024-11-18 |
30.6699 KRW |
862,621,410.7302 XEM |
31.1000 KRW |
29.5100 KRW |
31.8000 KRW |
31.8000 KRW |
| 2024-11-17 |
33.8944 KRW |
6,407,054,933.3274 XEM |
29.2400 KRW |
29.1800 KRW |
37.3400 KRW |
30.8900 KRW |
| 2024-11-16 |
27.2061 KRW |
198,565,989.2589 XEM |
26.1500 KRW |
26.0600 KRW |
28.9600 KRW |
28.7200 KRW |
| 2024-11-15 |
25.3273 KRW |
93,691,490.7100 XEM |
25.0500 KRW |
24.5500 KRW |
26.2300 KRW |
26.2200 KRW |
| 2024-11-14 |
25.8432 KRW |
172,553,089.9896 XEM |
26.2900 KRW |
24.9500 KRW |
27.3400 KRW |
25.4800 KRW |
| 2024-11-13 |
28.0989 KRW |
693,959,678.1705 XEM |
27.6000 KRW |
25.3000 KRW |
30.9500 KRW |
25.9800 KRW |
| 2024-11-12 |
26.5526 KRW |
442,291,560.2751 XEM |
26.8100 KRW |
25.1600 KRW |
27.9600 KRW |
27.6000 KRW |
| 2024-11-11 |
25.6338 KRW |
431,880,499.8257 XEM |
25.1100 KRW |
23.8200 KRW |
26.7100 KRW |
26.3000 KRW |
| 2024-11-10 |
24.2811 KRW |
214,616,364.2641 XEM |
23.5500 KRW |
23.1800 KRW |
25.1800 KRW |
24.9100 KRW |
| 2024-11-09 |
23.1258 KRW |
68,689,706.6395 XEM |
23.3000 KRW |
22.7000 KRW |
23.4100 KRW |
23.1500 KRW |
| 2024-11-08 |
23.0150 KRW |
150,738,242.5443 XEM |
22.7600 KRW |
22.5100 KRW |
23.4900 KRW |
23.2700 KRW |
| 2024-11-07 |
22.5431 KRW |
56,033,228.8874 XEM |
22.7800 KRW |
22.1700 KRW |
23.0100 KRW |
22.5600 KRW |
| 2024-11-06 |
22.2517 KRW |
60,764,173.1331 XEM |
21.6500 KRW |
21.5000 KRW |
22.6600 KRW |
22.4500 KRW |
| 2024-11-05 |
21.2980 KRW |
24,434,822.3394 XEM |
20.8800 KRW |
20.7500 KRW |
21.8600 KRW |
21.6400 KRW |
| 2024-11-04 |
21.1322 KRW |
27,063,731.8350 XEM |
21.2900 KRW |
20.4400 KRW |
21.7500 KRW |
20.7900 KRW |
| 2024-11-03 |
21.4010 KRW |
32,618,718.4929 XEM |
22.1500 KRW |
20.8500 KRW |
22.2900 KRW |
21.4400 KRW |