Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
42.8858 KRW |
13,185,772.0615 XEM |
43.4000 KRW |
42.5000 KRW |
43.6000 KRW |
43.3000 KRW |
| 2023-05-21 |
43.9824 KRW |
11,305,554.0061 XEM |
44.1000 KRW |
43.3000 KRW |
44.6000 KRW |
43.5000 KRW |
| 2023-05-20 |
44.2703 KRW |
10,031,798.7452 XEM |
44.4000 KRW |
44.0000 KRW |
44.7000 KRW |
44.3000 KRW |
| 2023-05-19 |
44.2513 KRW |
8,153,317.0177 XEM |
44.3000 KRW |
43.9000 KRW |
44.6000 KRW |
44.5000 KRW |
| 2023-05-18 |
44.6992 KRW |
16,380,745.4055 XEM |
45.1000 KRW |
44.0000 KRW |
45.3000 KRW |
44.4000 KRW |
| 2023-05-17 |
44.4701 KRW |
20,384,385.7198 XEM |
44.9000 KRW |
43.9000 KRW |
45.2000 KRW |
45.0000 KRW |
| 2023-05-16 |
45.1592 KRW |
16,835,236.9931 XEM |
45.4000 KRW |
44.6000 KRW |
45.9000 KRW |
44.9000 KRW |
| 2023-05-15 |
44.7677 KRW |
15,663,234.2666 XEM |
44.5000 KRW |
43.9000 KRW |
45.7000 KRW |
45.2000 KRW |
| 2023-05-14 |
43.9249 KRW |
8,179,351.6050 XEM |
44.0000 KRW |
43.5000 KRW |
44.6000 KRW |
44.4000 KRW |
| 2023-05-13 |
43.7460 KRW |
12,300,293.6649 XEM |
44.2000 KRW |
43.4000 KRW |
44.3000 KRW |
44.1000 KRW |
| 2023-05-12 |
43.5166 KRW |
37,842,048.1549 XEM |
43.7000 KRW |
42.6000 KRW |
44.4000 KRW |
44.1000 KRW |
| 2023-05-11 |
44.2833 KRW |
19,039,258.6405 XEM |
45.6000 KRW |
43.2000 KRW |
45.6000 KRW |
43.8000 KRW |
| 2023-05-10 |
44.9805 KRW |
25,228,293.3984 XEM |
44.9000 KRW |
44.1000 KRW |
46.0000 KRW |
45.7000 KRW |
| 2023-05-09 |
44.4851 KRW |
19,380,967.5168 XEM |
44.0000 KRW |
43.5000 KRW |
45.5000 KRW |
44.4000 KRW |
| 2023-05-08 |
44.9674 KRW |
39,900,875.9801 XEM |
47.2000 KRW |
43.1000 KRW |
47.4000 KRW |
44.1000 KRW |
| 2023-05-07 |
47.5598 KRW |
13,792,626.5509 XEM |
48.3000 KRW |
47.1000 KRW |
48.4000 KRW |
47.3000 KRW |
| 2023-05-06 |
47.7194 KRW |
20,460,083.8615 XEM |
47.9000 KRW |
46.6000 KRW |
48.2000 KRW |
48.1000 KRW |
| 2023-05-05 |
47.9009 KRW |
23,814,825.5515 XEM |
47.6000 KRW |
47.3000 KRW |
48.4000 KRW |
47.7000 KRW |
| 2023-05-04 |
47.7809 KRW |
22,987,502.5353 XEM |
48.0000 KRW |
47.4000 KRW |
48.4000 KRW |
47.5000 KRW |
| 2023-05-03 |
47.2099 KRW |
25,265,589.0733 XEM |
48.2000 KRW |
46.5000 KRW |
48.3000 KRW |
47.9000 KRW |
| 2023-05-02 |
47.5062 KRW |
18,963,360.1903 XEM |
47.7000 KRW |
46.8000 KRW |
48.4000 KRW |
48.2000 KRW |
| 2023-05-01 |
49.1170 KRW |
108,915,168.7904 XEM |
48.7000 KRW |
47.2000 KRW |
50.4000 KRW |
47.8000 KRW |
| 2023-04-30 |
49.1211 KRW |
20,613,687.5249 XEM |
50.2000 KRW |
48.3000 KRW |
50.2000 KRW |
48.9000 KRW |
| 2023-04-29 |
49.7136 KRW |
26,600,062.8975 XEM |
49.1000 KRW |
48.7000 KRW |
50.4000 KRW |
49.9000 KRW |
| 2023-04-28 |
48.9157 KRW |
27,354,755.0298 XEM |
49.5000 KRW |
48.2000 KRW |
49.8000 KRW |
48.8000 KRW |
| 2023-04-27 |
49.2462 KRW |
43,471,763.4292 XEM |
48.7000 KRW |
48.4000 KRW |
50.1000 KRW |
49.4000 KRW |
| 2023-04-26 |
50.0023 KRW |
74,454,122.3942 XEM |
49.7000 KRW |
47.2000 KRW |
51.1000 KRW |
48.6000 KRW |
| 2023-04-25 |
48.7593 KRW |
41,037,271.9948 XEM |
49.0000 KRW |
47.6000 KRW |
50.0000 KRW |
49.7000 KRW |
| 2023-04-24 |
48.6805 KRW |
27,659,151.7986 XEM |
49.5000 KRW |
47.9000 KRW |
49.7000 KRW |
49.2000 KRW |
| 2023-04-23 |
49.6515 KRW |
20,279,207.2727 XEM |
50.2000 KRW |
48.6000 KRW |
50.3000 KRW |
49.3000 KRW |
| 2023-04-22 |
49.6483 KRW |
63,063,590.7141 XEM |
48.9000 KRW |
48.8000 KRW |
50.7000 KRW |
50.2000 KRW |
| 2023-04-21 |
50.1578 KRW |
47,700,693.8027 XEM |
50.8000 KRW |
48.5000 KRW |
51.0000 KRW |
48.8000 KRW |
| 2023-04-20 |
50.6089 KRW |
69,258,076.3633 XEM |
51.1000 KRW |
49.4000 KRW |
52.0000 KRW |
50.7000 KRW |
| 2023-04-19 |
52.9338 KRW |
76,516,729.3127 XEM |
55.2000 KRW |
50.3000 KRW |
55.2000 KRW |
51.1000 KRW |
| 2023-04-18 |
54.4061 KRW |
35,354,387.2118 XEM |
54.0000 KRW |
53.0000 KRW |
55.5000 KRW |
55.0000 KRW |
| 2023-04-17 |
54.6240 KRW |
59,198,793.1172 XEM |
55.8000 KRW |
53.6000 KRW |
56.3000 KRW |
54.1000 KRW |
| 2023-04-16 |
55.5819 KRW |
39,656,047.2647 XEM |
55.5000 KRW |
54.7000 KRW |
56.3000 KRW |
55.6000 KRW |
| 2023-04-15 |
55.1397 KRW |
17,954,610.1874 XEM |
55.7000 KRW |
54.5000 KRW |
55.8000 KRW |
55.4000 KRW |
| 2023-04-14 |
54.7850 KRW |
63,547,211.9286 XEM |
53.8000 KRW |
53.7000 KRW |
55.9000 KRW |
55.9000 KRW |
| 2023-04-13 |
53.0960 KRW |
36,112,355.7450 XEM |
53.2000 KRW |
52.0000 KRW |
54.1000 KRW |
54.0000 KRW |
| 2023-04-12 |
52.7692 KRW |
72,264,728.6141 XEM |
54.3000 KRW |
51.8000 KRW |
54.7000 KRW |
52.9000 KRW |
| 2023-04-11 |
54.5192 KRW |
38,104,390.9455 XEM |
54.8000 KRW |
54.0000 KRW |
55.2000 KRW |
54.3000 KRW |
| 2023-04-10 |
53.0906 KRW |
65,717,978.5879 XEM |
53.4000 KRW |
52.0000 KRW |
54.9000 KRW |
54.9000 KRW |
| 2023-04-09 |
53.5628 KRW |
80,002,411.2526 XEM |
55.2000 KRW |
51.8000 KRW |
55.4000 KRW |
53.4000 KRW |
| 2023-04-08 |
56.7050 KRW |
377,104,289.1829 XEM |
54.6000 KRW |
54.2000 KRW |
59.4000 KRW |
55.2000 KRW |
| 2023-04-07 |
54.2241 KRW |
48,908,750.3864 XEM |
55.5000 KRW |
53.4000 KRW |
55.5000 KRW |
54.7000 KRW |
| 2023-04-06 |
53.9587 KRW |
111,870,674.6335 XEM |
54.6000 KRW |
52.9000 KRW |
55.4000 KRW |
55.1000 KRW |
| 2023-04-05 |
54.0006 KRW |
89,315,861.7568 XEM |
53.0000 KRW |
52.6000 KRW |
54.7000 KRW |
54.5000 KRW |
| 2023-04-04 |
52.9611 KRW |
56,998,473.2751 XEM |
52.6000 KRW |
52.2000 KRW |
53.7000 KRW |
53.3000 KRW |
| 2023-04-03 |
51.6572 KRW |
82,535,961.5669 XEM |
52.6000 KRW |
50.0000 KRW |
53.1000 KRW |
52.7000 KRW |