Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
51.6370 KRW |
344,266,636.0414 XEM |
50.2000 KRW |
49.1000 KRW |
54.5000 KRW |
52.3000 KRW |
| 2023-03-13 |
48.6933 KRW |
175,247,642.1217 XEM |
48.1000 KRW |
46.3000 KRW |
50.9000 KRW |
50.2000 KRW |
| 2023-03-12 |
46.0585 KRW |
53,055,093.3536 XEM |
45.7000 KRW |
44.0000 KRW |
48.4000 KRW |
48.1000 KRW |
| 2023-03-11 |
45.5283 KRW |
77,382,250.4598 XEM |
46.4000 KRW |
43.6000 KRW |
47.4000 KRW |
45.0000 KRW |
| 2023-03-10 |
44.9267 KRW |
138,590,919.8101 XEM |
46.8000 KRW |
43.1000 KRW |
47.0000 KRW |
46.3000 KRW |
| 2023-03-09 |
48.1590 KRW |
98,155,473.3402 XEM |
49.3000 KRW |
45.4000 KRW |
51.3000 KRW |
45.9000 KRW |
| 2023-03-08 |
50.8657 KRW |
86,377,188.5657 XEM |
52.6000 KRW |
48.8000 KRW |
53.3000 KRW |
49.3000 KRW |
| 2023-03-07 |
53.5812 KRW |
160,838,378.5814 XEM |
55.0000 KRW |
51.1000 KRW |
55.4000 KRW |
52.6000 KRW |
| 2023-03-06 |
54.9670 KRW |
358,245,986.3339 XEM |
54.1000 KRW |
52.4000 KRW |
56.7000 KRW |
55.1000 KRW |
| 2023-03-05 |
54.7595 KRW |
127,676,921.8680 XEM |
55.3000 KRW |
53.5000 KRW |
56.2000 KRW |
54.2000 KRW |
| 2023-03-04 |
56.2175 KRW |
157,239,639.8214 XEM |
57.7000 KRW |
54.3000 KRW |
58.0000 KRW |
55.2000 KRW |
| 2023-03-03 |
58.0991 KRW |
309,936,505.0831 XEM |
63.5000 KRW |
56.2000 KRW |
63.6000 KRW |
57.5000 KRW |
| 2023-03-02 |
64.6259 KRW |
251,957,659.9258 XEM |
66.1000 KRW |
61.6000 KRW |
68.3000 KRW |
63.3000 KRW |
| 2023-03-01 |
69.3204 KRW |
694,175,528.7805 XEM |
68.9000 KRW |
65.1000 KRW |
73.1000 KRW |
66.0000 KRW |
| 2023-02-28 |
74.7524 KRW |
2,209,048,283.7109 XEM |
78.4000 KRW |
67.4000 KRW |
82.6000 KRW |
68.9000 KRW |
| 2023-02-27 |
71.5755 KRW |
5,647,785,754.3456 XEM |
54.9000 KRW |
54.9000 KRW |
80.8000 KRW |
76.0000 KRW |
| 2023-02-26 |
54.4891 KRW |
31,896,988.1164 XEM |
54.4000 KRW |
53.8000 KRW |
55.1000 KRW |
54.7000 KRW |
| 2023-02-25 |
54.1475 KRW |
35,982,884.9484 XEM |
55.0000 KRW |
52.9000 KRW |
55.4000 KRW |
54.2000 KRW |
| 2023-02-24 |
55.5247 KRW |
75,812,301.6219 XEM |
55.8000 KRW |
53.9000 KRW |
56.6000 KRW |
55.0000 KRW |
| 2023-02-23 |
55.7941 KRW |
47,539,551.3529 XEM |
56.9000 KRW |
54.8000 KRW |
56.9000 KRW |
55.9000 KRW |
| 2023-02-22 |
56.0433 KRW |
107,203,719.0053 XEM |
58.1000 KRW |
54.6000 KRW |
58.1000 KRW |
56.6000 KRW |
| 2023-02-21 |
60.6943 KRW |
582,420,916.2974 XEM |
56.4000 KRW |
54.4000 KRW |
69.6000 KRW |
57.7000 KRW |
| 2023-02-20 |
55.0820 KRW |
123,931,590.6817 XEM |
53.6000 KRW |
52.3000 KRW |
56.7000 KRW |
56.2000 KRW |
| 2023-02-19 |
53.6072 KRW |
45,165,413.4304 XEM |
53.8000 KRW |
52.5000 KRW |
54.5000 KRW |
53.9000 KRW |
| 2023-02-18 |
53.7007 KRW |
128,390,239.2004 XEM |
52.6000 KRW |
51.9000 KRW |
55.1000 KRW |
53.5000 KRW |
| 2023-02-17 |
51.6648 KRW |
46,932,791.6110 XEM |
50.3000 KRW |
50.0000 KRW |
53.1000 KRW |
52.6000 KRW |
| 2023-02-16 |
52.7915 KRW |
147,983,369.1826 XEM |
52.3000 KRW |
50.0000 KRW |
54.4000 KRW |
50.3000 KRW |
| 2023-02-15 |
49.8252 KRW |
65,398,803.6349 XEM |
48.6000 KRW |
47.8000 KRW |
52.1000 KRW |
51.7000 KRW |
| 2023-02-14 |
47.3196 KRW |
27,448,144.5501 XEM |
47.6000 KRW |
46.4000 KRW |
48.4000 KRW |
48.4000 KRW |
| 2023-02-13 |
48.7636 KRW |
86,751,688.0753 XEM |
49.4000 KRW |
46.1000 KRW |
51.9000 KRW |
47.2000 KRW |
| 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 |