Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
59.0885 KRW |
31,273,570.3950 XEM |
59.9000 KRW |
58.1000 KRW |
60.2000 KRW |
58.4000 KRW |
| 2022-09-14 |
59.8793 KRW |
35,149,089.8226 XEM |
59.8000 KRW |
58.7000 KRW |
60.9000 KRW |
60.0000 KRW |
| 2022-09-13 |
62.2185 KRW |
76,302,581.6345 XEM |
64.3000 KRW |
59.6000 KRW |
66.0000 KRW |
59.9000 KRW |
| 2022-09-12 |
65.4911 KRW |
144,355,174.4039 XEM |
64.4000 KRW |
63.5000 KRW |
67.4000 KRW |
64.2000 KRW |
| 2022-09-11 |
64.8766 KRW |
168,246,930.5593 XEM |
62.9000 KRW |
62.4000 KRW |
68.0000 KRW |
63.9000 KRW |
| 2022-09-10 |
62.7677 KRW |
39,068,947.4839 XEM |
63.6000 KRW |
61.8000 KRW |
64.0000 KRW |
62.9000 KRW |
| 2022-09-09 |
62.4552 KRW |
55,770,957.9691 XEM |
61.5000 KRW |
61.3000 KRW |
63.7000 KRW |
63.3000 KRW |
| 2022-09-08 |
60.3100 KRW |
65,173,069.2872 XEM |
59.1000 KRW |
58.8000 KRW |
61.9000 KRW |
61.6000 KRW |
| 2022-09-07 |
58.8241 KRW |
64,107,341.6014 XEM |
57.5000 KRW |
57.3000 KRW |
60.7000 KRW |
59.3000 KRW |
| 2022-09-06 |
59.4837 KRW |
51,783,271.4834 XEM |
60.2000 KRW |
56.7000 KRW |
61.2000 KRW |
57.6000 KRW |
| 2022-09-05 |
60.7810 KRW |
55,868,706.4914 XEM |
60.6000 KRW |
59.3000 KRW |
62.3000 KRW |
60.1000 KRW |
| 2022-09-04 |
60.5515 KRW |
18,477,940.0748 XEM |
60.4000 KRW |
60.2000 KRW |
61.0000 KRW |
60.6000 KRW |
| 2022-09-03 |
60.2686 KRW |
23,236,732.4904 XEM |
60.8000 KRW |
59.6000 KRW |
60.8000 KRW |
60.2000 KRW |
| 2022-09-02 |
61.8888 KRW |
111,382,194.1177 XEM |
60.5000 KRW |
60.0000 KRW |
63.6000 KRW |
60.7000 KRW |
| 2022-09-01 |
60.4610 KRW |
77,945,260.9841 XEM |
60.3000 KRW |
58.3000 KRW |
62.4000 KRW |
60.6000 KRW |
| 2022-08-31 |
62.2474 KRW |
151,571,400.7419 XEM |
59.9000 KRW |
59.8000 KRW |
64.5000 KRW |
60.6000 KRW |
| 2022-08-30 |
63.4881 KRW |
181,645,388.2698 XEM |
61.2000 KRW |
59.4000 KRW |
66.8000 KRW |
59.9000 KRW |
| 2022-08-29 |
59.8981 KRW |
41,399,483.1684 XEM |
59.6000 KRW |
58.7000 KRW |
61.3000 KRW |
60.8000 KRW |
| 2022-08-28 |
61.9015 KRW |
30,088,494.0710 XEM |
62.0000 KRW |
59.9000 KRW |
63.0000 KRW |
60.0000 KRW |
| 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 |