Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
61.9125 KRW |
249,389,329.2985 XEM |
59.4000 KRW |
58.3000 KRW |
64.9000 KRW |
63.5000 KRW |
| 2022-07-26 |
58.6337 KRW |
48,373,312.6938 XEM |
59.9000 KRW |
56.9000 KRW |
60.1000 KRW |
59.0000 KRW |
| 2022-07-25 |
61.9514 KRW |
95,910,412.7075 XEM |
64.4000 KRW |
59.5000 KRW |
64.5000 KRW |
60.3000 KRW |
| 2022-07-24 |
64.7708 KRW |
131,523,409.2145 XEM |
66.4000 KRW |
63.8000 KRW |
67.0000 KRW |
64.5000 KRW |
| 2022-07-23 |
68.1610 KRW |
1,140,807,774.3757 XEM |
62.8000 KRW |
62.5000 KRW |
71.9000 KRW |
67.0000 KRW |
| 2022-07-22 |
64.4407 KRW |
100,254,862.5163 XEM |
64.4000 KRW |
61.5000 KRW |
66.7000 KRW |
62.8000 KRW |
| 2022-07-21 |
63.9210 KRW |
265,350,261.4751 XEM |
63.0000 KRW |
60.2000 KRW |
67.6000 KRW |
64.5000 KRW |
| 2022-07-20 |
68.5209 KRW |
841,237,356.4906 XEM |
68.5000 KRW |
63.2000 KRW |
73.5000 KRW |
63.5000 KRW |
| 2022-07-19 |
71.7058 KRW |
2,294,492,916.5952 XEM |
58.9000 KRW |
57.7000 KRW |
87.5000 KRW |
68.7000 KRW |
| 2022-07-18 |
57.1153 KRW |
139,435,366.7644 XEM |
53.6000 KRW |
53.4000 KRW |
60.5000 KRW |
58.4000 KRW |
| 2022-07-17 |
54.5006 KRW |
51,629,970.5609 XEM |
54.9000 KRW |
53.2000 KRW |
55.5000 KRW |
53.8000 KRW |
| 2022-07-16 |
54.6704 KRW |
104,091,699.0603 XEM |
53.5000 KRW |
53.4000 KRW |
55.8000 KRW |
54.8000 KRW |
| 2022-07-15 |
54.8275 KRW |
214,913,600.6556 XEM |
52.6000 KRW |
51.7000 KRW |
57.0000 KRW |
53.5000 KRW |
| 2022-07-14 |
50.9708 KRW |
37,390,462.4310 XEM |
51.1000 KRW |
49.7000 KRW |
52.6000 KRW |
52.1000 KRW |
| 2022-07-13 |
49.8736 KRW |
50,739,675.2395 XEM |
50.3000 KRW |
48.1000 KRW |
51.5000 KRW |
50.6000 KRW |
| 2022-07-12 |
50.9454 KRW |
51,736,018.9853 XEM |
50.4000 KRW |
50.1000 KRW |
52.5000 KRW |
50.6000 KRW |
| 2022-07-11 |
52.4298 KRW |
39,210,779.5962 XEM |
53.4000 KRW |
50.1000 KRW |
54.4000 KRW |
50.5000 KRW |
| 2022-07-10 |
54.1201 KRW |
36,237,563.9994 XEM |
55.0000 KRW |
52.7000 KRW |
55.2000 KRW |
53.2000 KRW |
| 2022-07-09 |
55.0548 KRW |
51,425,518.1379 XEM |
54.4000 KRW |
54.1000 KRW |
56.0000 KRW |
55.1000 KRW |
| 2022-07-08 |
55.0208 KRW |
136,751,611.7173 XEM |
54.2000 KRW |
53.3000 KRW |
56.9000 KRW |
54.7000 KRW |
| 2022-07-07 |
53.3332 KRW |
57,439,787.5031 XEM |
53.3000 KRW |
52.3000 KRW |
54.4000 KRW |
54.0000 KRW |
| 2022-07-06 |
52.8944 KRW |
32,994,059.8037 XEM |
53.0000 KRW |
52.2000 KRW |
53.8000 KRW |
53.2000 KRW |
| 2022-07-05 |
53.2834 KRW |
78,034,887.7064 XEM |
54.7000 KRW |
51.7000 KRW |
55.3000 KRW |
53.0000 KRW |
| 2022-07-04 |
54.7091 KRW |
182,002,316.6374 XEM |
56.8000 KRW |
53.0000 KRW |
57.1000 KRW |
54.9000 KRW |
| 2022-07-03 |
59.2319 KRW |
720,976,869.3262 XEM |
63.5000 KRW |
56.4000 KRW |
63.6000 KRW |
56.9000 KRW |
| 2022-07-02 |
66.4062 KRW |
1,180,586,810.1806 XEM |
50.8000 KRW |
49.9000 KRW |
75.5000 KRW |
65.9000 KRW |
| 2022-07-01 |
50.4099 KRW |
37,441,253.2162 XEM |
50.3000 KRW |
48.6000 KRW |
52.8000 KRW |
50.7000 KRW |
| 2022-06-30 |
49.3972 KRW |
34,765,390.7270 XEM |
52.0000 KRW |
48.0000 KRW |
52.1000 KRW |
49.5000 KRW |
| 2022-06-29 |
52.1559 KRW |
35,354,773.1687 XEM |
52.8000 KRW |
50.8000 KRW |
53.7000 KRW |
51.9000 KRW |
| 2022-06-28 |
54.8003 KRW |
53,926,372.0199 XEM |
55.3000 KRW |
52.7000 KRW |
56.3000 KRW |
52.9000 KRW |
| 2022-06-27 |
54.5895 KRW |
43,130,212.8661 XEM |
53.7000 KRW |
53.3000 KRW |
55.9000 KRW |
55.2000 KRW |
| 2022-06-26 |
56.8416 KRW |
63,711,663.7720 XEM |
56.2000 KRW |
54.1000 KRW |
58.4000 KRW |
54.5000 KRW |
| 2022-06-25 |
57.2229 KRW |
108,510,197.2203 XEM |
55.7000 KRW |
53.8000 KRW |
60.8000 KRW |
55.7000 KRW |
| 2022-06-24 |
54.9729 KRW |
54,694,470.8235 XEM |
54.6000 KRW |
53.1000 KRW |
56.8000 KRW |
56.1000 KRW |
| 2022-06-23 |
53.7403 KRW |
38,035,334.2928 XEM |
53.0000 KRW |
52.6000 KRW |
55.0000 KRW |
54.3000 KRW |
| 2022-06-22 |
53.2093 KRW |
37,051,169.3704 XEM |
54.6000 KRW |
52.1000 KRW |
56.1000 KRW |
53.1000 KRW |
| 2022-06-21 |
54.7589 KRW |
93,997,903.2566 XEM |
53.3000 KRW |
52.2000 KRW |
56.7000 KRW |
54.0000 KRW |
| 2022-06-20 |
54.3784 KRW |
152,408,677.8002 XEM |
51.9000 KRW |
49.6000 KRW |
57.8000 KRW |
53.4000 KRW |
| 2022-06-19 |
49.8884 KRW |
26,031,088.3683 XEM |
50.0000 KRW |
48.0000 KRW |
52.4000 KRW |
51.6000 KRW |
| 2022-06-18 |
51.2367 KRW |
39,546,003.2066 XEM |
52.6000 KRW |
48.2000 KRW |
54.3000 KRW |
49.9000 KRW |
| 2022-06-17 |
52.1905 KRW |
37,768,943.0836 XEM |
50.3000 KRW |
49.1000 KRW |
54.5000 KRW |
52.9000 KRW |
| 2022-06-16 |
52.3827 KRW |
28,983,881.0307 XEM |
54.3000 KRW |
50.1000 KRW |
55.0000 KRW |
50.3000 KRW |
| 2022-06-15 |
50.5416 KRW |
41,922,928.7422 XEM |
52.2000 KRW |
47.5000 KRW |
54.1000 KRW |
53.3000 KRW |
| 2022-06-14 |
49.9118 KRW |
43,683,744.1891 XEM |
50.6000 KRW |
46.5000 KRW |
52.3000 KRW |
51.4000 KRW |
| 2022-06-13 |
52.7045 KRW |
106,532,148.7508 XEM |
54.3000 KRW |
49.3000 KRW |
56.4000 KRW |
49.9000 KRW |
| 2022-06-12 |
55.7199 KRW |
35,842,678.0084 XEM |
58.0000 KRW |
53.0000 KRW |
58.5000 KRW |
55.8000 KRW |
| 2022-06-11 |
60.3880 KRW |
46,493,406.1229 XEM |
60.0000 KRW |
56.4000 KRW |
62.9000 KRW |
58.6000 KRW |
| 2022-06-10 |
62.3220 KRW |
36,156,404.3496 XEM |
63.7000 KRW |
59.7000 KRW |
64.9000 KRW |
60.9000 KRW |
| 2022-06-09 |
64.1681 KRW |
26,822,929.8214 XEM |
63.9000 KRW |
63.3000 KRW |
66.0000 KRW |
63.5000 KRW |
| 2022-06-08 |
64.4483 KRW |
31,808,139.3996 XEM |
66.3000 KRW |
63.4000 KRW |
66.4000 KRW |
64.2000 KRW |