Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
50.3557 KRW |
94,197,432.0021 XEM |
49.8000 KRW |
48.7000 KRW |
52.2000 KRW |
49.2000 KRW |
| 2023-02-11 |
49.2212 KRW |
23,241,236.6889 XEM |
49.7000 KRW |
48.7000 KRW |
49.8000 KRW |
49.7000 KRW |
| 2023-02-10 |
49.6079 KRW |
86,337,824.8982 XEM |
48.8000 KRW |
48.4000 KRW |
51.0000 KRW |
49.2000 KRW |
| 2023-02-09 |
53.1125 KRW |
206,335,200.4326 XEM |
53.1000 KRW |
48.2000 KRW |
56.0000 KRW |
49.2000 KRW |
| 2023-02-08 |
54.1058 KRW |
111,528,161.4845 XEM |
53.7000 KRW |
51.2000 KRW |
55.7000 KRW |
52.7000 KRW |
| 2023-02-07 |
52.9212 KRW |
253,624,066.9884 XEM |
51.3000 KRW |
51.0000 KRW |
55.0000 KRW |
53.8000 KRW |
| 2023-02-06 |
51.2452 KRW |
67,209,954.3266 XEM |
51.8000 KRW |
50.3000 KRW |
52.3000 KRW |
51.2000 KRW |
| 2023-02-05 |
52.1021 KRW |
294,011,953.6635 XEM |
51.5000 KRW |
48.5000 KRW |
55.4000 KRW |
51.5000 KRW |
| 2023-02-04 |
51.0160 KRW |
45,397,667.9650 XEM |
51.5000 KRW |
50.1000 KRW |
51.9000 KRW |
51.8000 KRW |
| 2023-02-03 |
49.8165 KRW |
161,798,348.3362 XEM |
48.6000 KRW |
48.4000 KRW |
51.3000 KRW |
51.3000 KRW |
| 2023-02-02 |
48.9615 KRW |
75,795,144.5912 XEM |
48.6000 KRW |
48.0000 KRW |
49.6000 KRW |
48.6000 KRW |
| 2023-02-01 |
47.5427 KRW |
328,503,315.1546 XEM |
46.3000 KRW |
44.6000 KRW |
49.9000 KRW |
48.7000 KRW |
| 2023-01-31 |
45.5831 KRW |
46,980,719.5330 XEM |
45.6000 KRW |
44.7000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2023-01-30 |
49.3939 KRW |
241,698,237.3373 XEM |
49.2000 KRW |
45.1000 KRW |
51.5000 KRW |
45.6000 KRW |
| 2023-01-29 |
50.2621 KRW |
308,194,916.1205 XEM |
48.6000 KRW |
48.5000 KRW |
52.7000 KRW |
49.3000 KRW |
| 2023-01-28 |
49.2414 KRW |
33,810,651.0878 XEM |
50.0000 KRW |
47.9000 KRW |
50.3000 KRW |
48.6000 KRW |
| 2023-01-27 |
49.8331 KRW |
181,718,704.0921 XEM |
48.5000 KRW |
46.9000 KRW |
52.2000 KRW |
49.9000 KRW |
| 2023-01-26 |
47.7087 KRW |
43,783,394.5457 XEM |
47.7000 KRW |
46.8000 KRW |
48.4000 KRW |
48.4000 KRW |
| 2023-01-25 |
47.3962 KRW |
200,936,143.1370 XEM |
45.8000 KRW |
44.4000 KRW |
50.3000 KRW |
47.7000 KRW |
| 2023-01-24 |
47.8060 KRW |
82,703,534.2609 XEM |
48.1000 KRW |
45.0000 KRW |
49.3000 KRW |
45.8000 KRW |
| 2023-01-23 |
47.2560 KRW |
62,118,086.3152 XEM |
46.1000 KRW |
45.9000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2023-01-22 |
46.2125 KRW |
45,601,628.8081 XEM |
45.6000 KRW |
44.9000 KRW |
47.3000 KRW |
46.0000 KRW |
| 2023-01-21 |
46.0081 KRW |
78,893,602.8208 XEM |
45.9000 KRW |
44.8000 KRW |
46.7000 KRW |
45.5000 KRW |
| 2023-01-20 |
44.4647 KRW |
61,451,521.2346 XEM |
43.7000 KRW |
43.6000 KRW |
45.8000 KRW |
45.7000 KRW |
| 2023-01-19 |
43.1183 KRW |
23,417,531.2665 XEM |
42.4000 KRW |
42.2000 KRW |
43.9000 KRW |
43.7000 KRW |
| 2023-01-18 |
44.6110 KRW |
54,037,989.6318 XEM |
45.8000 KRW |
42.0000 KRW |
46.7000 KRW |
42.8000 KRW |
| 2023-01-17 |
45.9161 KRW |
104,530,573.9139 XEM |
45.6000 KRW |
44.8000 KRW |
47.2000 KRW |
46.3000 KRW |
| 2023-01-16 |
45.9222 KRW |
165,094,887.3853 XEM |
44.3000 KRW |
44.1000 KRW |
47.3000 KRW |
45.3000 KRW |
| 2023-01-15 |
44.5158 KRW |
105,666,904.5314 XEM |
44.1000 KRW |
43.1000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2023-01-14 |
43.5406 KRW |
85,282,760.0031 XEM |
42.6000 KRW |
41.8000 KRW |
45.4000 KRW |
44.2000 KRW |
| 2023-01-13 |
41.5826 KRW |
32,118,740.7181 XEM |
41.4000 KRW |
40.8000 KRW |
42.8000 KRW |
42.2000 KRW |
| 2023-01-12 |
40.3450 KRW |
57,439,923.9089 XEM |
40.0000 KRW |
39.2000 KRW |
41.8000 KRW |
41.4000 KRW |
| 2023-01-11 |
39.2615 KRW |
25,744,187.2254 XEM |
39.7000 KRW |
38.6000 KRW |
40.0000 KRW |
39.8000 KRW |
| 2023-01-10 |
39.3396 KRW |
47,349,222.7912 XEM |
39.1000 KRW |
38.2000 KRW |
40.0000 KRW |
39.7000 KRW |
| 2023-01-09 |
38.9289 KRW |
44,602,443.5764 XEM |
38.1000 KRW |
37.8000 KRW |
39.9000 KRW |
39.2000 KRW |
| 2023-01-08 |
37.3387 KRW |
10,384,881.3022 XEM |
37.1000 KRW |
36.7000 KRW |
38.1000 KRW |
37.9000 KRW |
| 2023-01-07 |
37.1110 KRW |
7,078,532.7125 XEM |
37.1000 KRW |
36.9000 KRW |
37.6000 KRW |
37.1000 KRW |
| 2023-01-06 |
36.6079 KRW |
12,693,294.0084 XEM |
37.2000 KRW |
35.9000 KRW |
37.4000 KRW |
37.1000 KRW |
| 2023-01-05 |
37.1621 KRW |
24,666,357.1284 XEM |
37.4000 KRW |
36.6000 KRW |
37.7000 KRW |
37.2000 KRW |
| 2023-01-04 |
37.4970 KRW |
15,480,815.4957 XEM |
37.2000 KRW |
37.0000 KRW |
38.2000 KRW |
37.2000 KRW |
| 2023-01-03 |
37.3497 KRW |
9,704,208.3060 XEM |
37.3000 KRW |
37.0000 KRW |
37.8000 KRW |
37.2000 KRW |
| 2023-01-02 |
37.0909 KRW |
10,429,960.3463 XEM |
36.7000 KRW |
36.2000 KRW |
37.5000 KRW |
37.3000 KRW |
| 2023-01-01 |
36.4330 KRW |
11,131,823.6153 XEM |
36.3000 KRW |
36.0000 KRW |
36.9000 KRW |
36.6000 KRW |
| 2022-12-31 |
36.0560 KRW |
13,532,108.4216 XEM |
35.8000 KRW |
35.5000 KRW |
36.5000 KRW |
36.3000 KRW |
| 2022-12-30 |
35.2810 KRW |
9,031,275.0045 XEM |
36.0000 KRW |
34.5000 KRW |
36.0000 KRW |
35.6000 KRW |
| 2022-12-29 |
35.7361 KRW |
9,936,326.1155 XEM |
35.9000 KRW |
35.1000 KRW |
36.2000 KRW |
35.9000 KRW |
| 2022-12-28 |
35.9504 KRW |
26,480,536.5490 XEM |
37.1000 KRW |
35.0000 KRW |
37.3000 KRW |
36.0000 KRW |
| 2022-12-27 |
37.2920 KRW |
18,831,200.4246 XEM |
37.9000 KRW |
36.7000 KRW |
37.9000 KRW |
37.1000 KRW |
| 2022-12-26 |
37.8548 KRW |
24,970,238.9538 XEM |
38.4000 KRW |
37.2000 KRW |
38.7000 KRW |
37.6000 KRW |
| 2022-12-25 |
39.2214 KRW |
32,001,538.3056 XEM |
39.2000 KRW |
38.4000 KRW |
40.0000 KRW |
38.7000 KRW |