Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |