Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
39.6373 KRW |
20,890,119.9653 XEM |
39.5000 KRW |
39.2000 KRW |
40.2000 KRW |
39.3000 KRW |
| 2022-12-23 |
39.2449 KRW |
18,785,639.8826 XEM |
39.5000 KRW |
38.9000 KRW |
39.7000 KRW |
39.6000 KRW |
| 2022-12-22 |
39.5245 KRW |
113,523,649.6316 XEM |
38.8000 KRW |
38.6000 KRW |
40.9000 KRW |
39.5000 KRW |
| 2022-12-21 |
39.0261 KRW |
22,529,158.9203 XEM |
39.6000 KRW |
38.4000 KRW |
39.6000 KRW |
38.8000 KRW |
| 2022-12-20 |
39.1880 KRW |
25,044,694.8351 XEM |
38.1000 KRW |
38.0000 KRW |
40.0000 KRW |
39.5000 KRW |
| 2022-12-19 |
39.3531 KRW |
20,822,198.5808 XEM |
40.4000 KRW |
37.2000 KRW |
40.5000 KRW |
38.1000 KRW |
| 2022-12-18 |
40.5162 KRW |
31,169,770.7912 XEM |
40.2000 KRW |
39.3000 KRW |
41.4000 KRW |
40.4000 KRW |
| 2022-12-17 |
39.7279 KRW |
39,705,912.9756 XEM |
40.1000 KRW |
37.9000 KRW |
41.5000 KRW |
40.3000 KRW |
| 2022-12-16 |
42.2891 KRW |
48,715,241.0758 XEM |
43.8000 KRW |
39.4000 KRW |
44.0000 KRW |
39.6000 KRW |
| 2022-12-15 |
44.4774 KRW |
172,879,473.5824 XEM |
43.5000 KRW |
43.5000 KRW |
45.4000 KRW |
44.0000 KRW |
| 2022-12-14 |
43.8714 KRW |
27,316,965.0500 XEM |
44.4000 KRW |
43.2000 KRW |
44.4000 KRW |
43.5000 KRW |
| 2022-12-13 |
43.7480 KRW |
78,109,192.7285 XEM |
44.9000 KRW |
42.5000 KRW |
45.0000 KRW |
44.3000 KRW |
| 2022-12-12 |
44.5070 KRW |
282,271,191.8164 XEM |
43.1000 KRW |
42.7000 KRW |
46.7000 KRW |
44.9000 KRW |
| 2022-12-11 |
44.2559 KRW |
37,620,642.0562 XEM |
44.3000 KRW |
43.0000 KRW |
45.4000 KRW |
43.1000 KRW |
| 2022-12-10 |
44.0427 KRW |
41,080,611.6615 XEM |
44.3000 KRW |
43.5000 KRW |
44.5000 KRW |
44.1000 KRW |
| 2022-12-09 |
44.4091 KRW |
180,038,762.2823 XEM |
43.5000 KRW |
43.4000 KRW |
46.3000 KRW |
44.3000 KRW |
| 2022-12-08 |
42.9927 KRW |
23,364,469.7917 XEM |
43.0000 KRW |
42.6000 KRW |
43.7000 KRW |
43.4000 KRW |
| 2022-12-07 |
43.8926 KRW |
141,439,829.7696 XEM |
43.7000 KRW |
42.3000 KRW |
45.3000 KRW |
43.1000 KRW |
| 2022-12-06 |
43.7781 KRW |
12,711,157.1584 XEM |
43.6000 KRW |
43.3000 KRW |
44.2000 KRW |
43.7000 KRW |
| 2022-12-05 |
43.9578 KRW |
21,833,514.9585 XEM |
44.1000 KRW |
43.4000 KRW |
44.4000 KRW |
43.8000 KRW |