Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
120.2691 KRW |
25,829,973.6858 XEM |
122.0000 KRW |
116.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2022-04-17 |
126.0317 KRW |
11,288,507.4286 XEM |
127.0000 KRW |
122.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2022-04-16 |
126.6895 KRW |
9,637,475.8438 XEM |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-04-15 |
125.7022 KRW |
16,033,901.2690 XEM |
125.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-04-14 |
126.8205 KRW |
20,124,739.8574 XEM |
129.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2022-04-13 |
125.7326 KRW |
21,015,416.5893 XEM |
125.0000 KRW |
123.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2022-04-12 |
122.3601 KRW |
29,159,977.2089 XEM |
121.0000 KRW |
119.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-04-11 |
124.9841 KRW |
28,489,127.1116 XEM |
130.0000 KRW |
120.0000 KRW |
130.0000 KRW |
122.0000 KRW |
| 2022-04-10 |
130.5042 KRW |
14,788,889.1610 XEM |
133.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2022-04-09 |
133.6224 KRW |
72,103,371.4528 XEM |
128.0000 KRW |
127.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2022-04-08 |
131.4691 KRW |
20,115,481.4795 XEM |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2022-04-07 |
130.3419 KRW |
23,523,120.5038 XEM |
128.0000 KRW |
125.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2022-04-06 |
135.0126 KRW |
49,885,488.5770 XEM |
144.0000 KRW |
129.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2022-04-05 |
144.3848 KRW |
35,072,716.9746 XEM |
146.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2022-04-04 |
145.6626 KRW |
41,405,966.7312 XEM |
151.0000 KRW |
141.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2022-04-03 |
150.8162 KRW |
46,982,984.0693 XEM |
152.0000 KRW |
148.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-04-02 |
151.2077 KRW |
92,203,064.8251 XEM |
150.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2022-04-01 |
148.0227 KRW |
121,465,044.1367 XEM |
147.0000 KRW |
143.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2022-03-31 |
147.9272 KRW |
119,387,658.5394 XEM |
148.0000 KRW |
141.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2022-03-30 |
146.0306 KRW |
109,003,675.6435 XEM |
148.0000 KRW |
142.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2022-03-29 |
146.2038 KRW |
173,582,800.0670 XEM |
139.0000 KRW |
138.0000 KRW |
154.0000 KRW |
145.0000 KRW |
| 2022-03-28 |
141.4773 KRW |
63,946,005.0935 XEM |
140.0000 KRW |
138.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-03-27 |
136.6974 KRW |
80,218,477.5125 XEM |
134.0000 KRW |
132.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2022-03-26 |
130.7579 KRW |
20,999,185.8416 XEM |
131.0000 KRW |
129.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2022-03-25 |
131.3926 KRW |
43,470,835.6315 XEM |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2022-03-24 |
136.4968 KRW |
179,429,251.6019 XEM |
132.0000 KRW |
130.0000 KRW |
145.0000 KRW |
133.0000 KRW |
| 2022-03-23 |
131.9251 KRW |
29,354,179.1033 XEM |
132.0000 KRW |
130.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-03-22 |
132.2234 KRW |
99,454,108.6357 XEM |
131.0000 KRW |
127.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2022-03-21 |
130.3878 KRW |
155,616,041.6453 XEM |
122.0000 KRW |
119.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2022-03-20 |
121.8840 KRW |
19,026,877.8473 XEM |
123.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2022-03-19 |
122.6503 KRW |
15,836,932.1730 XEM |
122.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2022-03-18 |
119.5012 KRW |
16,437,722.3624 XEM |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-17 |
119.8067 KRW |
13,373,409.3208 XEM |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-03-16 |
118.7190 KRW |
22,909,001.8510 XEM |
117.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-15 |
115.5968 KRW |
13,320,945.6454 XEM |
118.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-14 |
114.6504 KRW |
29,161,498.8470 XEM |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-13 |
116.8463 KRW |
14,007,038.9996 XEM |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-03-12 |
117.8261 KRW |
9,958,469.0348 XEM |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-03-11 |
117.8477 KRW |
26,828,660.8629 XEM |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-03-10 |
119.7537 KRW |
25,568,398.5589 XEM |
125.0000 KRW |
117.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2022-03-09 |
123.0072 KRW |
20,339,264.6064 XEM |
119.0000 KRW |
118.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2022-03-08 |
118.4226 KRW |
18,638,047.2515 XEM |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-03-07 |
118.7075 KRW |
19,728,030.1404 XEM |
119.0000 KRW |
115.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-03-06 |
120.1407 KRW |
12,126,181.3416 XEM |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2022-03-05 |
118.9348 KRW |
11,599,704.7322 XEM |
119.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-03-04 |
122.5902 KRW |
19,258,332.9487 XEM |
126.0000 KRW |
118.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2022-03-03 |
127.2955 KRW |
17,178,336.7586 XEM |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2022-03-02 |
130.4983 KRW |
23,253,172.1557 XEM |
133.0000 KRW |
127.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2022-03-01 |
130.6374 KRW |
38,204,503.1948 XEM |
131.0000 KRW |
127.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-02-28 |
124.9026 KRW |
28,729,172.3355 XEM |
124.0000 KRW |
121.0000 KRW |
131.0000 KRW |
130.0000 KRW |