Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
64.7638 KRW |
54,137,798.4064 XEM |
67.3000 KRW |
62.3000 KRW |
68.0000 KRW |
64.9000 KRW |
| 2022-06-06 |
66.9233 KRW |
83,140,156.3503 XEM |
65.0000 KRW |
64.5000 KRW |
68.4000 KRW |
67.0000 KRW |
| 2022-06-05 |
64.4189 KRW |
86,753,062.6082 XEM |
64.2000 KRW |
63.1000 KRW |
66.4000 KRW |
65.0000 KRW |
| 2022-06-04 |
65.7506 KRW |
132,336,872.0823 XEM |
64.0000 KRW |
62.0000 KRW |
69.4000 KRW |
64.3000 KRW |
| 2022-06-03 |
65.1317 KRW |
73,502,154.5491 XEM |
65.4000 KRW |
61.8000 KRW |
69.1000 KRW |
63.4000 KRW |
| 2022-06-02 |
65.0508 KRW |
75,875,889.2571 XEM |
63.8000 KRW |
62.6000 KRW |
67.5000 KRW |
65.2000 KRW |
| 2022-06-01 |
68.2561 KRW |
177,331,790.2147 XEM |
66.9000 KRW |
63.0000 KRW |
72.3000 KRW |
64.5000 KRW |
| 2022-05-31 |
66.2383 KRW |
51,771,569.9400 XEM |
66.7000 KRW |
64.5000 KRW |
67.6000 KRW |
67.2000 KRW |
| 2022-05-30 |
64.2110 KRW |
53,734,727.4362 XEM |
62.5000 KRW |
61.4000 KRW |
66.5000 KRW |
66.2000 KRW |
| 2022-05-29 |
61.0977 KRW |
34,815,263.7863 XEM |
61.4000 KRW |
59.5000 KRW |
62.9000 KRW |
62.5000 KRW |
| 2022-05-28 |
61.9512 KRW |
67,705,900.0860 XEM |
60.6000 KRW |
59.5000 KRW |
64.0000 KRW |
61.2000 KRW |
| 2022-05-27 |
61.6663 KRW |
62,284,965.7204 XEM |
62.6000 KRW |
58.7000 KRW |
67.2000 KRW |
61.0000 KRW |
| 2022-05-26 |
63.2852 KRW |
75,858,812.2850 XEM |
66.8000 KRW |
59.1000 KRW |
67.7000 KRW |
63.0000 KRW |
| 2022-05-25 |
68.5621 KRW |
104,503,798.4666 XEM |
68.6000 KRW |
64.6000 KRW |
74.5000 KRW |
66.7000 KRW |
| 2022-05-24 |
68.4834 KRW |
51,974,183.4375 XEM |
71.2000 KRW |
65.0000 KRW |
71.5000 KRW |
68.6000 KRW |
| 2022-05-23 |
73.9568 KRW |
89,456,322.4444 XEM |
76.8000 KRW |
70.2000 KRW |
76.8000 KRW |
71.1000 KRW |
| 2022-05-22 |
83.4154 KRW |
653,228,434.1205 XEM |
69.1000 KRW |
68.7000 KRW |
93.5000 KRW |
76.8000 KRW |
| 2022-05-21 |
68.8887 KRW |
10,692,058.2042 XEM |
69.1000 KRW |
68.0000 KRW |
70.2000 KRW |
68.6000 KRW |
| 2022-05-20 |
70.2228 KRW |
16,981,048.2435 XEM |
71.3000 KRW |
68.0000 KRW |
72.6000 KRW |
69.6000 KRW |
| 2022-05-19 |
69.5698 KRW |
22,245,811.4031 XEM |
69.0000 KRW |
66.3000 KRW |
73.0000 KRW |
71.8000 KRW |
| 2022-05-18 |
74.8633 KRW |
32,822,727.7811 XEM |
79.3000 KRW |
69.2000 KRW |
80.0000 KRW |
69.2000 KRW |
| 2022-05-17 |
78.8383 KRW |
37,659,175.5118 XEM |
77.2000 KRW |
75.8000 KRW |
81.4000 KRW |
79.2000 KRW |
| 2022-05-16 |
79.5817 KRW |
65,296,907.4446 XEM |
86.9000 KRW |
75.4000 KRW |
86.9000 KRW |
77.5000 KRW |
| 2022-05-15 |
80.8402 KRW |
78,279,732.0240 XEM |
76.0000 KRW |
71.6000 KRW |
91.6000 KRW |
87.7000 KRW |
| 2022-05-14 |
77.6795 KRW |
244,196,099.6528 XEM |
77.7000 KRW |
68.6000 KRW |
87.4000 KRW |
75.1000 KRW |
| 2022-05-13 |
72.4178 KRW |
187,442,279.0092 XEM |
56.1000 KRW |
55.5000 KRW |
84.0000 KRW |
77.2000 KRW |
| 2022-05-12 |
58.3672 KRW |
108,143,729.5132 XEM |
67.6000 KRW |
52.0000 KRW |
69.1000 KRW |
56.2000 KRW |
| 2022-05-11 |
72.3966 KRW |
120,402,535.2808 XEM |
80.3000 KRW |
63.2000 KRW |
81.9000 KRW |
67.4000 KRW |
| 2022-05-10 |
81.7232 KRW |
151,316,615.4794 XEM |
80.8000 KRW |
75.8000 KRW |
86.1000 KRW |
80.0000 KRW |
| 2022-05-09 |
89.5331 KRW |
130,733,512.7930 XEM |
99.8000 KRW |
80.1000 KRW |
101.0000 KRW |
82.8000 KRW |
| 2022-05-08 |
102.9754 KRW |
25,464,339.0829 XEM |
106.0000 KRW |
101.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2022-05-07 |
107.2134 KRW |
12,727,287.2545 XEM |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2022-05-06 |
107.6189 KRW |
27,486,567.3264 XEM |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-05-05 |
114.0727 KRW |
46,560,987.9714 XEM |
117.0000 KRW |
108.0000 KRW |
119.0000 KRW |
109.0000 KRW |
| 2022-05-04 |
115.0081 KRW |
17,108,702.0359 XEM |
112.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-05-03 |
115.1083 KRW |
21,124,138.9033 XEM |
119.0000 KRW |
112.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-05-02 |
116.0402 KRW |
28,331,805.8372 XEM |
114.0000 KRW |
113.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-05-01 |
114.2515 KRW |
27,581,640.4281 XEM |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2022-04-30 |
115.4731 KRW |
33,819,580.3145 XEM |
115.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-04-29 |
117.0097 KRW |
16,022,582.5879 XEM |
120.0000 KRW |
114.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2022-04-28 |
118.3305 KRW |
17,267,663.0310 XEM |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-04-27 |
115.8474 KRW |
19,160,295.0995 XEM |
113.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2022-04-26 |
117.6677 KRW |
32,008,793.8405 XEM |
121.0000 KRW |
112.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2022-04-25 |
118.2879 KRW |
126,694,187.6343 XEM |
118.0000 KRW |
113.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2022-04-24 |
119.3058 KRW |
19,804,055.0863 XEM |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-04-23 |
119.9043 KRW |
27,181,136.1142 XEM |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
124.5293 KRW |
66,093,819.4817 XEM |
125.0000 KRW |
120.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2022-04-21 |
126.0872 KRW |
36,985,259.2720 XEM |
125.0000 KRW |
121.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2022-04-20 |
127.2209 KRW |
46,409,199.9295 XEM |
127.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-04-19 |
124.0479 KRW |
17,097,746.0155 XEM |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |