Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
54.8140 KRW |
263,185,967.9794 XEM |
53.5000 KRW |
51.9000 KRW |
56.7000 KRW |
52.5000 KRW |
| 2023-04-01 |
53.5468 KRW |
132,536,713.7154 XEM |
52.5000 KRW |
52.4000 KRW |
54.6000 KRW |
53.5000 KRW |
| 2023-03-31 |
51.6144 KRW |
49,963,943.2427 XEM |
52.0000 KRW |
50.6000 KRW |
52.8000 KRW |
52.8000 KRW |
| 2023-03-30 |
52.0992 KRW |
45,658,210.8976 XEM |
52.7000 KRW |
50.8000 KRW |
53.2000 KRW |
52.1000 KRW |
| 2023-03-29 |
51.9694 KRW |
53,585,050.6460 XEM |
50.8000 KRW |
50.5000 KRW |
53.1000 KRW |
52.8000 KRW |
| 2023-03-28 |
49.3123 KRW |
43,714,599.6455 XEM |
49.3000 KRW |
48.4000 KRW |
50.7000 KRW |
50.7000 KRW |
| 2023-03-27 |
50.5959 KRW |
53,279,410.7438 XEM |
52.2000 KRW |
48.0000 KRW |
52.9000 KRW |
49.3000 KRW |
| 2023-03-26 |
51.7512 KRW |
28,345,153.0993 XEM |
51.4000 KRW |
50.8000 KRW |
52.4000 KRW |
52.4000 KRW |
| 2023-03-25 |
51.5857 KRW |
41,989,723.9628 XEM |
52.1000 KRW |
50.9000 KRW |
52.3000 KRW |
51.3000 KRW |
| 2023-03-24 |
52.7901 KRW |
113,896,110.9541 XEM |
52.3000 KRW |
51.1000 KRW |
54.0000 KRW |
52.2000 KRW |
| 2023-03-23 |
51.1599 KRW |
44,064,132.0229 XEM |
50.7000 KRW |
50.0000 KRW |
52.4000 KRW |
52.4000 KRW |
| 2023-03-22 |
52.9009 KRW |
177,560,416.8262 XEM |
52.7000 KRW |
49.8000 KRW |
54.7000 KRW |
50.8000 KRW |
| 2023-03-21 |
51.2956 KRW |
83,198,816.3672 XEM |
52.0000 KRW |
49.3000 KRW |
52.8000 KRW |
52.6000 KRW |
| 2023-03-20 |
53.6595 KRW |
106,996,579.8172 XEM |
55.0000 KRW |
51.4000 KRW |
55.2000 KRW |
52.2000 KRW |
| 2023-03-19 |
53.7278 KRW |
97,770,835.4876 XEM |
53.8000 KRW |
52.2000 KRW |
55.2000 KRW |
55.0000 KRW |
| 2023-03-18 |
54.9113 KRW |
380,105,599.0855 XEM |
52.8000 KRW |
52.7000 KRW |
57.0000 KRW |
53.7000 KRW |
| 2023-03-17 |
51.3559 KRW |
63,069,713.9222 XEM |
50.3000 KRW |
49.6000 KRW |
52.5000 KRW |
52.4000 KRW |
| 2023-03-16 |
49.5472 KRW |
45,726,632.1392 XEM |
49.7000 KRW |
48.4000 KRW |
50.4000 KRW |
50.2000 KRW |
| 2023-03-15 |
52.0423 KRW |
155,422,554.8650 XEM |
52.2000 KRW |
48.5000 KRW |
53.6000 KRW |
49.5000 KRW |