Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
57.6632 KRW |
86,661,357.6957 XEM |
55.3000 KRW |
55.1000 KRW |
59.6000 KRW |
57.1000 KRW |
| 2022-11-03 |
54.9167 KRW |
23,227,847.7483 XEM |
53.7000 KRW |
53.7000 KRW |
55.8000 KRW |
55.2000 KRW |
| 2022-11-02 |
54.1184 KRW |
26,704,101.7319 XEM |
54.9000 KRW |
53.0000 KRW |
54.9000 KRW |
53.7000 KRW |
| 2022-11-01 |
55.3237 KRW |
21,673,130.7837 XEM |
55.0000 KRW |
54.7000 KRW |
56.1000 KRW |
54.7000 KRW |
| 2022-10-31 |
54.9435 KRW |
27,401,497.4954 XEM |
55.0000 KRW |
54.3000 KRW |
56.3000 KRW |
54.8000 KRW |
| 2022-10-30 |
55.8215 KRW |
21,941,603.3480 XEM |
55.9000 KRW |
54.7000 KRW |
56.7000 KRW |
54.9000 KRW |
| 2022-10-29 |
56.2367 KRW |
26,893,501.9505 XEM |
56.2000 KRW |
55.6000 KRW |
56.9000 KRW |
56.0000 KRW |
| 2022-10-28 |
55.4894 KRW |
16,741,938.2738 XEM |
55.2000 KRW |
54.7000 KRW |
56.4000 KRW |
56.4000 KRW |
| 2022-10-27 |
55.5002 KRW |
30,624,567.6164 XEM |
55.1000 KRW |
55.0000 KRW |
56.3000 KRW |
55.1000 KRW |
| 2022-10-26 |
55.1081 KRW |
29,274,676.9510 XEM |
54.7000 KRW |
54.5000 KRW |
56.2000 KRW |
55.3000 KRW |
| 2022-10-25 |
54.3212 KRW |
24,423,846.5933 XEM |
54.0000 KRW |
53.8000 KRW |
55.4000 KRW |
54.8000 KRW |
| 2022-10-24 |
54.0092 KRW |
24,975,188.7313 XEM |
54.4000 KRW |
53.4000 KRW |
54.8000 KRW |
54.1000 KRW |
| 2022-10-23 |
54.0041 KRW |
20,903,136.2387 XEM |
53.7000 KRW |
53.5000 KRW |
54.6000 KRW |
54.5000 KRW |
| 2022-10-22 |
53.9563 KRW |
31,655,143.1163 XEM |
53.5000 KRW |
52.9000 KRW |
54.9000 KRW |
53.8000 KRW |
| 2022-10-21 |
52.8578 KRW |
15,833,993.0926 XEM |
53.3000 KRW |
51.8000 KRW |
53.8000 KRW |
53.7000 KRW |
| 2022-10-20 |
53.6413 KRW |
14,801,237.9564 XEM |
53.5000 KRW |
52.9000 KRW |
54.5000 KRW |
53.3000 KRW |
| 2022-10-19 |
54.6024 KRW |
18,072,284.7987 XEM |
55.7000 KRW |
53.5000 KRW |
55.7000 KRW |
53.5000 KRW |
| 2022-10-18 |
56.4436 KRW |
35,929,964.1754 XEM |
56.1000 KRW |
55.1000 KRW |
57.6000 KRW |
55.6000 KRW |
| 2022-10-17 |
55.7091 KRW |
14,888,966.1801 XEM |
55.6000 KRW |
55.1000 KRW |
56.1000 KRW |
56.1000 KRW |
| 2022-10-16 |
55.5317 KRW |
7,356,325.0886 XEM |
55.3000 KRW |
55.0000 KRW |
56.3000 KRW |
55.6000 KRW |
| 2022-10-15 |
55.0118 KRW |
6,950,522.4711 XEM |
54.8000 KRW |
54.4000 KRW |
55.6000 KRW |
55.4000 KRW |
| 2022-10-14 |
55.4228 KRW |
15,702,398.4194 XEM |
55.2000 KRW |
54.2000 KRW |
56.4000 KRW |
54.6000 KRW |
| 2022-10-13 |
54.0213 KRW |
38,220,050.9707 XEM |
56.5000 KRW |
51.6000 KRW |
56.6000 KRW |
55.5000 KRW |
| 2022-10-12 |
56.5561 KRW |
9,728,585.2564 XEM |
56.7000 KRW |
56.3000 KRW |
56.9000 KRW |
56.4000 KRW |
| 2022-10-11 |
56.4091 KRW |
19,286,391.0079 XEM |
57.3000 KRW |
55.9000 KRW |
57.4000 KRW |
56.6000 KRW |
| 2022-10-10 |
58.8722 KRW |
51,289,337.9548 XEM |
58.7000 KRW |
57.4000 KRW |
60.4000 KRW |
57.4000 KRW |
| 2022-10-09 |
58.6991 KRW |
12,649,009.1393 XEM |
58.7000 KRW |
58.2000 KRW |
59.1000 KRW |
58.9000 KRW |
| 2022-10-08 |
58.7460 KRW |
17,849,702.3743 XEM |
58.1000 KRW |
57.9000 KRW |
59.3000 KRW |
58.9000 KRW |
| 2022-10-07 |
57.7091 KRW |
21,147,665.7438 XEM |
58.2000 KRW |
57.3000 KRW |
58.5000 KRW |
57.8000 KRW |
| 2022-10-06 |
58.7996 KRW |
12,828,044.2946 XEM |
59.1000 KRW |
57.9000 KRW |
59.5000 KRW |
58.1000 KRW |
| 2022-10-05 |
59.3565 KRW |
41,584,926.9033 XEM |
59.1000 KRW |
58.1000 KRW |
60.4000 KRW |
59.2000 KRW |
| 2022-10-04 |
59.3049 KRW |
57,401,706.3411 XEM |
58.6000 KRW |
57.9000 KRW |
60.6000 KRW |
59.2000 KRW |
| 2022-10-03 |
59.6799 KRW |
104,285,679.8515 XEM |
57.1000 KRW |
56.7000 KRW |
61.4000 KRW |
58.8000 KRW |
| 2022-10-02 |
58.1820 KRW |
18,238,033.6376 XEM |
58.3000 KRW |
57.2000 KRW |
59.1000 KRW |
57.3000 KRW |
| 2022-10-01 |
59.3651 KRW |
25,753,824.4780 XEM |
58.7000 KRW |
58.1000 KRW |
60.4000 KRW |
58.6000 KRW |
| 2022-09-30 |
58.7977 KRW |
23,723,948.9781 XEM |
59.3000 KRW |
58.1000 KRW |
59.8000 KRW |
58.4000 KRW |
| 2022-09-29 |
59.6115 KRW |
118,571,029.4576 XEM |
58.3000 KRW |
57.8000 KRW |
61.0000 KRW |
59.6000 KRW |
| 2022-09-28 |
58.6760 KRW |
46,891,050.4062 XEM |
57.8000 KRW |
56.2000 KRW |
60.7000 KRW |
58.0000 KRW |
| 2022-09-27 |
58.3807 KRW |
26,364,251.3255 XEM |
57.8000 KRW |
56.9000 KRW |
59.4000 KRW |
57.9000 KRW |
| 2022-09-26 |
56.9076 KRW |
18,163,491.9227 XEM |
57.4000 KRW |
55.8000 KRW |
57.8000 KRW |
57.6000 KRW |
| 2022-09-25 |
58.4488 KRW |
18,134,729.4996 XEM |
58.3000 KRW |
56.9000 KRW |
59.5000 KRW |
57.5000 KRW |
| 2022-09-24 |
59.9679 KRW |
25,012,625.9074 XEM |
59.7000 KRW |
58.5000 KRW |
61.0000 KRW |
58.8000 KRW |
| 2022-09-23 |
58.9109 KRW |
37,996,235.7143 XEM |
58.8000 KRW |
57.7000 KRW |
60.2000 KRW |
59.6000 KRW |
| 2022-09-22 |
57.5212 KRW |
25,441,473.1325 XEM |
55.8000 KRW |
55.6000 KRW |
59.1000 KRW |
58.8000 KRW |
| 2022-09-21 |
56.5521 KRW |
39,586,766.0870 XEM |
56.7000 KRW |
55.1000 KRW |
58.8000 KRW |
55.7000 KRW |
| 2022-09-20 |
56.8946 KRW |
19,389,068.2375 XEM |
57.4000 KRW |
55.9000 KRW |
58.0000 KRW |
56.8000 KRW |
| 2022-09-19 |
56.3171 KRW |
29,693,450.0180 XEM |
56.3000 KRW |
54.8000 KRW |
58.0000 KRW |
57.7000 KRW |
| 2022-09-18 |
58.2034 KRW |
35,233,099.4410 XEM |
60.0000 KRW |
55.6000 KRW |
60.4000 KRW |
56.4000 KRW |
| 2022-09-17 |
59.5861 KRW |
26,547,321.9014 XEM |
59.4000 KRW |
59.0000 KRW |
60.4000 KRW |
59.9000 KRW |
| 2022-09-16 |
59.1193 KRW |
52,461,185.8999 XEM |
58.2000 KRW |
57.8000 KRW |
60.4000 KRW |
59.2000 KRW |