Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
23.2761 KRW |
102,936,652.1406 XEM |
23.4900 KRW |
22.4300 KRW |
23.8700 KRW |
22.7200 KRW |
| 2024-10-01 |
25.0765 KRW |
227,284,709.1715 XEM |
25.1400 KRW |
23.0000 KRW |
25.7800 KRW |
23.5400 KRW |
| 2024-09-30 |
26.0897 KRW |
216,519,435.4394 XEM |
26.3900 KRW |
25.2000 KRW |
27.1300 KRW |
25.4700 KRW |
| 2024-09-29 |
26.2057 KRW |
549,756,421.8685 XEM |
25.6100 KRW |
25.3100 KRW |
26.8700 KRW |
26.0400 KRW |
| 2024-09-28 |
25.7672 KRW |
79,327,585.0718 XEM |
26.3600 KRW |
25.0800 KRW |
26.5300 KRW |
25.3800 KRW |
| 2024-09-27 |
26.0951 KRW |
132,066,383.1252 XEM |
26.0700 KRW |
25.7000 KRW |
26.4800 KRW |
26.3000 KRW |
| 2024-09-26 |
25.8684 KRW |
627,387,143.9135 XEM |
24.8700 KRW |
24.7600 KRW |
26.8200 KRW |
25.8000 KRW |
| 2024-09-25 |
25.0552 KRW |
66,969,055.6097 XEM |
25.2600 KRW |
24.7300 KRW |
25.4500 KRW |
24.9700 KRW |
| 2024-09-24 |
24.9117 KRW |
88,745,007.9081 XEM |
25.2700 KRW |
24.5800 KRW |
25.3900 KRW |
25.0800 KRW |
| 2024-09-23 |
25.1416 KRW |
104,821,826.4713 XEM |
25.1300 KRW |
24.4700 KRW |
25.4700 KRW |
25.3100 KRW |
| 2024-09-22 |
25.0015 KRW |
131,522,316.6149 XEM |
25.9500 KRW |
24.4300 KRW |
26.0000 KRW |
25.0600 KRW |
| 2024-09-21 |
25.4031 KRW |
316,598,639.2749 XEM |
24.8800 KRW |
24.8000 KRW |
26.0700 KRW |
25.8600 KRW |
| 2024-09-20 |
24.5119 KRW |
177,730,389.9443 XEM |
24.0600 KRW |
23.7300 KRW |
25.0700 KRW |
24.7600 KRW |
| 2024-09-19 |
23.8261 KRW |
122,470,840.0451 XEM |
23.8000 KRW |
23.2100 KRW |
24.4000 KRW |
23.8800 KRW |
| 2024-09-18 |
23.1900 KRW |
102,515,656.6813 XEM |
23.7000 KRW |
22.3900 KRW |
23.8300 KRW |
23.4200 KRW |
| 2024-09-17 |
23.6004 KRW |
68,709,637.5997 XEM |
23.2400 KRW |
22.9200 KRW |
24.2200 KRW |
23.6900 KRW |
| 2024-09-16 |
23.8529 KRW |
122,273,977.8032 XEM |
23.9800 KRW |
23.0000 KRW |
24.5700 KRW |
23.0400 KRW |
| 2024-09-15 |
24.0563 KRW |
164,216,788.5859 XEM |
24.5600 KRW |
23.8100 KRW |
24.5900 KRW |
24.1800 KRW |
| 2024-09-14 |
24.9126 KRW |
1,210,233,434.7198 XEM |
23.3100 KRW |
23.3100 KRW |
25.9000 KRW |
24.4500 KRW |
| 2024-09-13 |
23.0074 KRW |
79,367,710.5708 XEM |
23.0200 KRW |
22.6700 KRW |
23.4700 KRW |
23.3500 KRW |
| 2024-09-12 |
22.6121 KRW |
49,674,437.5497 XEM |
22.4500 KRW |
22.3500 KRW |
22.8900 KRW |
22.8700 KRW |
| 2024-09-11 |
22.2048 KRW |
60,889,090.3064 XEM |
22.6900 KRW |
21.7800 KRW |
22.7600 KRW |
22.4000 KRW |
| 2024-09-10 |
22.5117 KRW |
56,852,815.5130 XEM |
22.6600 KRW |
22.1300 KRW |
22.9600 KRW |
22.7400 KRW |
| 2024-09-09 |
22.1091 KRW |
118,049,883.1798 XEM |
21.7400 KRW |
21.7000 KRW |
22.8800 KRW |
22.6900 KRW |
| 2024-09-08 |
21.4201 KRW |
37,735,836.2906 XEM |
21.3300 KRW |
21.1300 KRW |
21.6800 KRW |
21.6800 KRW |
| 2024-09-07 |
21.3716 KRW |
30,067,720.7341 XEM |
21.3300 KRW |
21.0600 KRW |
21.7000 KRW |
21.3300 KRW |
| 2024-09-06 |
21.4879 KRW |
77,161,160.1688 XEM |
21.8300 KRW |
20.6000 KRW |
22.2400 KRW |
21.1400 KRW |
| 2024-09-05 |
22.0161 KRW |
60,171,039.5208 XEM |
22.3900 KRW |
21.7100 KRW |
22.4200 KRW |
21.8900 KRW |
| 2024-09-04 |
21.6708 KRW |
77,990,869.7406 XEM |
21.9100 KRW |
20.9300 KRW |
22.6900 KRW |
22.3500 KRW |
| 2024-09-03 |
23.1938 KRW |
135,639,985.4910 XEM |
23.4000 KRW |
22.0200 KRW |
24.0300 KRW |
22.0900 KRW |
| 2024-09-02 |
22.6235 KRW |
116,366,354.3829 XEM |
22.1600 KRW |
22.0800 KRW |
23.4500 KRW |
23.3800 KRW |
| 2024-09-01 |
23.1186 KRW |
70,295,529.3749 XEM |
23.6700 KRW |
22.6800 KRW |
23.6800 KRW |
22.8000 KRW |
| 2024-08-31 |
24.0789 KRW |
52,843,182.9444 XEM |
24.5200 KRW |
23.5500 KRW |
24.6600 KRW |
23.8000 KRW |
| 2024-08-30 |
24.3817 KRW |
84,091,054.9685 XEM |
24.9200 KRW |
23.6000 KRW |
25.0000 KRW |
24.5300 KRW |
| 2024-08-29 |
24.8699 KRW |
66,142,083.8468 XEM |
24.5700 KRW |
24.3300 KRW |
25.7400 KRW |
24.8300 KRW |
| 2024-08-28 |
24.8793 KRW |
100,092,137.3034 XEM |
24.9000 KRW |
24.0000 KRW |
25.2700 KRW |
24.5100 KRW |
| 2024-08-27 |
25.4794 KRW |
104,947,836.2364 XEM |
25.8700 KRW |
24.3000 KRW |
26.1500 KRW |
24.5600 KRW |
| 2024-08-26 |
26.4412 KRW |
246,611,695.6330 XEM |
27.2400 KRW |
25.5200 KRW |
27.4000 KRW |
25.6600 KRW |
| 2024-08-25 |
27.4718 KRW |
104,486,654.3194 XEM |
28.1100 KRW |
26.9300 KRW |
28.1900 KRW |
27.5000 KRW |
| 2024-08-24 |
28.0356 KRW |
108,380,912.7420 XEM |
28.0400 KRW |
27.6100 KRW |
28.5400 KRW |
27.9900 KRW |
| 2024-08-23 |
27.3939 KRW |
176,592,760.8067 XEM |
27.0100 KRW |
26.9400 KRW |
28.1200 KRW |
28.0000 KRW |
| 2024-08-22 |
27.3878 KRW |
234,286,351.1471 XEM |
27.4600 KRW |
26.8100 KRW |
28.0400 KRW |
27.0200 KRW |
| 2024-08-21 |
26.7786 KRW |
157,563,917.5647 XEM |
27.3000 KRW |
26.3500 KRW |
27.6600 KRW |
27.1900 KRW |
| 2024-08-20 |
27.2418 KRW |
194,152,860.2051 XEM |
27.5600 KRW |
26.4200 KRW |
27.7100 KRW |
27.2900 KRW |
| 2024-08-19 |
27.6799 KRW |
328,762,272.5207 XEM |
28.4600 KRW |
26.9300 KRW |
29.2200 KRW |
27.3000 KRW |
| 2024-08-18 |
28.4170 KRW |
337,623,865.9738 XEM |
28.2200 KRW |
27.5400 KRW |
29.3700 KRW |
28.6700 KRW |
| 2024-08-17 |
28.3625 KRW |
375,999,246.8378 XEM |
28.6700 KRW |
27.7100 KRW |
29.4000 KRW |
28.0600 KRW |
| 2024-08-16 |
29.2297 KRW |
1,325,485,328.6630 XEM |
27.8300 KRW |
27.6600 KRW |
30.0900 KRW |
28.6100 KRW |
| 2024-08-15 |
28.4432 KRW |
234,498,658.3448 XEM |
29.4200 KRW |
27.4000 KRW |
29.4200 KRW |
27.7200 KRW |
| 2024-08-14 |
29.6226 KRW |
585,141,225.3652 XEM |
29.1000 KRW |
28.7800 KRW |
30.4000 KRW |
28.9000 KRW |