Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
43.0569 KRW |
685,139,039.9559 XEM |
45.7500 KRW |
29.7400 KRW |
46.6800 KRW |
46.3000 KRW |
| 2024-12-02 |
44.9134 KRW |
472,368,868.8862 XEM |
47.0000 KRW |
43.0000 KRW |
47.1000 KRW |
45.5100 KRW |
| 2024-12-01 |
46.8396 KRW |
810,462,535.3355 XEM |
48.9700 KRW |
45.1000 KRW |
50.3000 KRW |
46.3900 KRW |
| 2024-11-30 |
47.5876 KRW |
5,790,629,783.0638 XEM |
40.9500 KRW |
40.0000 KRW |
51.9200 KRW |
47.1700 KRW |
| 2024-11-29 |
41.6066 KRW |
1,883,146,569.8072 XEM |
38.8800 KRW |
35.5800 KRW |
46.3800 KRW |
40.8000 KRW |
| 2024-11-28 |
38.8202 KRW |
156,939,588.3100 XEM |
40.1600 KRW |
37.9800 KRW |
40.1700 KRW |
39.2700 KRW |
| 2024-11-27 |
38.6818 KRW |
246,620,803.4357 XEM |
39.7700 KRW |
37.2900 KRW |
40.1700 KRW |
40.1400 KRW |
| 2024-11-26 |
39.1469 KRW |
885,061,302.6785 XEM |
37.2400 KRW |
35.9600 KRW |
44.3800 KRW |
38.8500 KRW |
| 2024-11-25 |
38.6804 KRW |
1,381,195,782.1870 XEM |
35.4100 KRW |
34.0000 KRW |
42.8000 KRW |
37.7300 KRW |
| 2024-11-24 |
34.2568 KRW |
455,091,029.8326 XEM |
34.5200 KRW |
31.3000 KRW |
36.5000 KRW |
34.6100 KRW |
| 2024-11-23 |
32.8812 KRW |
435,692,005.0896 XEM |
31.5700 KRW |
30.9000 KRW |
34.6800 KRW |
34.2200 KRW |
| 2024-11-22 |
30.9876 KRW |
443,310,350.4232 XEM |
31.3400 KRW |
28.6200 KRW |
32.2200 KRW |
31.6200 KRW |
| 2024-11-21 |
29.8465 KRW |
185,504,960.0377 XEM |
30.0400 KRW |
28.7300 KRW |
31.0300 KRW |
30.4100 KRW |
| 2024-11-20 |
31.2269 KRW |
608,319,564.2917 XEM |
31.1000 KRW |
29.6000 KRW |
33.0000 KRW |
30.1200 KRW |
| 2024-11-19 |
31.2404 KRW |
257,871,730.5477 XEM |
32.5500 KRW |
30.3300 KRW |
32.5500 KRW |
30.5500 KRW |
| 2024-11-18 |
30.6699 KRW |
862,621,410.7302 XEM |
31.1000 KRW |
29.5100 KRW |
31.8000 KRW |
31.8000 KRW |
| 2024-11-17 |
33.8944 KRW |
6,407,054,933.3274 XEM |
29.2400 KRW |
29.1800 KRW |
37.3400 KRW |
30.8900 KRW |
| 2024-11-16 |
27.2061 KRW |
198,565,989.2589 XEM |
26.1500 KRW |
26.0600 KRW |
28.9600 KRW |
28.7200 KRW |
| 2024-11-15 |
25.3273 KRW |
93,691,490.7100 XEM |
25.0500 KRW |
24.5500 KRW |
26.2300 KRW |
26.2200 KRW |
| 2024-11-14 |
25.8432 KRW |
172,553,089.9896 XEM |
26.2900 KRW |
24.9500 KRW |
27.3400 KRW |
25.4800 KRW |
| 2024-11-13 |
28.0989 KRW |
693,959,678.1705 XEM |
27.6000 KRW |
25.3000 KRW |
30.9500 KRW |
25.9800 KRW |
| 2024-11-12 |
26.5526 KRW |
442,291,560.2751 XEM |
26.8100 KRW |
25.1600 KRW |
27.9600 KRW |
27.6000 KRW |
| 2024-11-11 |
25.6338 KRW |
431,880,499.8257 XEM |
25.1100 KRW |
23.8200 KRW |
26.7100 KRW |
26.3000 KRW |
| 2024-11-10 |
24.2811 KRW |
214,616,364.2641 XEM |
23.5500 KRW |
23.1800 KRW |
25.1800 KRW |
24.9100 KRW |
| 2024-11-09 |
23.1258 KRW |
68,689,706.6395 XEM |
23.3000 KRW |
22.7000 KRW |
23.4100 KRW |
23.1500 KRW |
| 2024-11-08 |
23.0150 KRW |
150,738,242.5443 XEM |
22.7600 KRW |
22.5100 KRW |
23.4900 KRW |
23.2700 KRW |
| 2024-11-07 |
22.5431 KRW |
56,033,228.8874 XEM |
22.7800 KRW |
22.1700 KRW |
23.0100 KRW |
22.5600 KRW |
| 2024-11-06 |
22.2517 KRW |
60,764,173.1331 XEM |
21.6500 KRW |
21.5000 KRW |
22.6600 KRW |
22.4500 KRW |
| 2024-11-05 |
21.2980 KRW |
24,434,822.3394 XEM |
20.8800 KRW |
20.7500 KRW |
21.8600 KRW |
21.6400 KRW |
| 2024-11-04 |
21.1322 KRW |
27,063,731.8350 XEM |
21.2900 KRW |
20.4400 KRW |
21.7500 KRW |
20.7900 KRW |
| 2024-11-03 |
21.4010 KRW |
32,618,718.4929 XEM |
22.1500 KRW |
20.8500 KRW |
22.2900 KRW |
21.4400 KRW |
| 2024-11-02 |
22.1004 KRW |
26,901,510.3356 XEM |
22.0300 KRW |
21.8800 KRW |
22.3900 KRW |
22.1500 KRW |
| 2024-11-01 |
22.0256 KRW |
31,430,752.1447 XEM |
22.3700 KRW |
21.6400 KRW |
22.5900 KRW |
22.0000 KRW |
| 2024-10-31 |
22.5820 KRW |
39,210,897.4272 XEM |
23.2500 KRW |
21.9600 KRW |
23.2900 KRW |
22.1500 KRW |
| 2024-10-30 |
23.3670 KRW |
25,037,451.4070 XEM |
23.7000 KRW |
22.9800 KRW |
23.7600 KRW |
23.3200 KRW |
| 2024-10-29 |
23.3543 KRW |
26,808,415.1778 XEM |
22.8200 KRW |
22.6600 KRW |
23.8400 KRW |
23.7600 KRW |
| 2024-10-28 |
22.4586 KRW |
28,168,893.7239 XEM |
22.7700 KRW |
22.1000 KRW |
22.9900 KRW |
22.9000 KRW |
| 2024-10-27 |
22.8096 KRW |
65,489,822.0240 XEM |
22.5500 KRW |
22.3200 KRW |
23.3400 KRW |
22.8700 KRW |
| 2024-10-26 |
22.4054 KRW |
35,024,052.2728 XEM |
22.4500 KRW |
22.0600 KRW |
22.7800 KRW |
22.5000 KRW |
| 2024-10-25 |
23.5821 KRW |
38,522,419.4835 XEM |
24.0800 KRW |
23.1600 KRW |
24.1400 KRW |
23.4300 KRW |
| 2024-10-24 |
24.1149 KRW |
71,329,581.4981 XEM |
23.9500 KRW |
23.5100 KRW |
24.3400 KRW |
24.2300 KRW |
| 2024-10-23 |
24.1942 KRW |
69,389,888.5949 XEM |
24.5300 KRW |
23.3400 KRW |
24.6800 KRW |
23.9700 KRW |
| 2024-10-22 |
24.2631 KRW |
53,854,315.4636 XEM |
24.2300 KRW |
23.7900 KRW |
24.5800 KRW |
24.5300 KRW |
| 2024-10-21 |
24.6433 KRW |
71,827,109.8236 XEM |
25.0700 KRW |
24.1000 KRW |
25.1300 KRW |
24.2500 KRW |
| 2024-10-20 |
24.8785 KRW |
97,030,645.6052 XEM |
24.6100 KRW |
24.5100 KRW |
25.2400 KRW |
25.1400 KRW |
| 2024-10-19 |
24.5804 KRW |
47,264,779.1672 XEM |
24.6500 KRW |
24.2800 KRW |
24.7800 KRW |
24.5500 KRW |
| 2024-10-18 |
24.3870 KRW |
43,521,887.0482 XEM |
24.2000 KRW |
24.0500 KRW |
25.0000 KRW |
24.6000 KRW |
| 2024-10-17 |
24.6363 KRW |
93,935,292.3274 XEM |
24.8600 KRW |
23.9000 KRW |
25.2500 KRW |
24.1300 KRW |
| 2024-10-16 |
24.7787 KRW |
89,150,048.8779 XEM |
24.5500 KRW |
24.3500 KRW |
25.2500 KRW |
24.6800 KRW |
| 2024-10-15 |
24.2937 KRW |
66,273,330.3907 XEM |
24.7500 KRW |
23.7900 KRW |
24.7800 KRW |
24.2700 KRW |