Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
61.6723 KRW |
55,512,855.7463 XEM |
60.7000 KRW |
59.8000 KRW |
64.2000 KRW |
61.7000 KRW |
| 2022-08-26 |
64.8801 KRW |
118,570,536.0610 XEM |
64.8000 KRW |
61.2000 KRW |
67.2000 KRW |
61.4000 KRW |
| 2022-08-25 |
65.1260 KRW |
135,271,078.3853 XEM |
63.0000 KRW |
62.8000 KRW |
68.0000 KRW |
64.9000 KRW |
| 2022-08-24 |
63.8014 KRW |
72,091,375.7983 XEM |
63.3000 KRW |
62.3000 KRW |
65.7000 KRW |
63.1000 KRW |
| 2022-08-23 |
63.5012 KRW |
102,246,223.5628 XEM |
62.2000 KRW |
61.3000 KRW |
65.8000 KRW |
63.6000 KRW |
| 2022-08-22 |
61.4780 KRW |
24,288,948.8393 XEM |
63.4000 KRW |
60.1000 KRW |
63.6000 KRW |
62.2000 KRW |
| 2022-08-21 |
62.5625 KRW |
18,422,680.1475 XEM |
62.7000 KRW |
61.3000 KRW |
63.9000 KRW |
63.4000 KRW |
| 2022-08-20 |
62.7611 KRW |
35,665,737.5345 XEM |
62.2000 KRW |
60.6000 KRW |
64.5000 KRW |
62.7000 KRW |
| 2022-08-19 |
62.4186 KRW |
89,492,618.2884 XEM |
67.0000 KRW |
59.6000 KRW |
67.4000 KRW |
62.0000 KRW |
| 2022-08-18 |
68.1497 KRW |
26,848,497.0334 XEM |
68.3000 KRW |
66.4000 KRW |
68.9000 KRW |
66.6000 KRW |
| 2022-08-17 |
69.7883 KRW |
63,785,858.3709 XEM |
70.0000 KRW |
67.5000 KRW |
71.6000 KRW |
68.1000 KRW |
| 2022-08-16 |
69.9885 KRW |
49,781,300.2722 XEM |
71.4000 KRW |
68.7000 KRW |
71.9000 KRW |
70.0000 KRW |
| 2022-08-15 |
71.7936 KRW |
90,983,837.5151 XEM |
72.1000 KRW |
69.9000 KRW |
74.1000 KRW |
71.5000 KRW |
| 2022-08-14 |
73.1614 KRW |
105,016,478.1209 XEM |
72.7000 KRW |
71.5000 KRW |
74.5000 KRW |
72.5000 KRW |
| 2022-08-13 |
72.9783 KRW |
87,684,837.9617 XEM |
73.9000 KRW |
72.3000 KRW |
74.2000 KRW |
72.7000 KRW |
| 2022-08-12 |
73.5387 KRW |
620,829,137.6918 XEM |
70.6000 KRW |
69.3000 KRW |
76.3000 KRW |
73.6000 KRW |
| 2022-08-11 |
75.4639 KRW |
643,466,970.7331 XEM |
68.7000 KRW |
68.3000 KRW |
86.5000 KRW |
70.3000 KRW |
| 2022-08-10 |
67.0212 KRW |
74,262,309.1982 XEM |
66.0000 KRW |
64.4000 KRW |
68.9000 KRW |
68.6000 KRW |
| 2022-08-09 |
67.1593 KRW |
74,957,748.4137 XEM |
69.2000 KRW |
64.6000 KRW |
69.6000 KRW |
66.3000 KRW |
| 2022-08-08 |
69.0593 KRW |
56,187,390.1280 XEM |
68.2000 KRW |
67.9000 KRW |
70.1000 KRW |
69.2000 KRW |
| 2022-08-07 |
68.5131 KRW |
42,509,686.5235 XEM |
69.0000 KRW |
67.5000 KRW |
69.7000 KRW |
68.1000 KRW |
| 2022-08-06 |
72.3960 KRW |
243,980,822.7812 XEM |
69.9000 KRW |
68.5000 KRW |
75.9000 KRW |
69.0000 KRW |
| 2022-08-05 |
68.5115 KRW |
59,876,484.6767 XEM |
67.3000 KRW |
66.7000 KRW |
69.7000 KRW |
69.7000 KRW |
| 2022-08-04 |
66.7945 KRW |
48,700,137.7228 XEM |
66.5000 KRW |
65.7000 KRW |
67.7000 KRW |
67.2000 KRW |
| 2022-08-03 |
65.7635 KRW |
59,437,389.5392 XEM |
65.3000 KRW |
63.5000 KRW |
67.8000 KRW |
66.1000 KRW |
| 2022-08-02 |
66.1897 KRW |
104,228,808.8647 XEM |
68.2000 KRW |
63.8000 KRW |
69.4000 KRW |
65.2000 KRW |
| 2022-08-01 |
66.9038 KRW |
119,917,000.1882 XEM |
65.3000 KRW |
65.0000 KRW |
69.0000 KRW |
68.2000 KRW |
| 2022-07-31 |
68.8033 KRW |
433,012,655.8429 XEM |
65.2000 KRW |
64.4000 KRW |
72.3000 KRW |
64.9000 KRW |
| 2022-07-30 |
66.7240 KRW |
87,780,835.7315 XEM |
65.7000 KRW |
64.8000 KRW |
68.4000 KRW |
64.8000 KRW |
| 2022-07-29 |
65.8397 KRW |
144,970,057.4204 XEM |
64.7000 KRW |
63.3000 KRW |
68.1000 KRW |
65.7000 KRW |
| 2022-07-28 |
64.1434 KRW |
156,129,783.1621 XEM |
63.3000 KRW |
62.2000 KRW |
66.2000 KRW |
64.6000 KRW |
| 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 |