Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
145.2484 KRW |
25,431,071.0600 XEM |
144.0000 KRW |
139.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2022-01-07 |
144.7164 KRW |
51,088,170.2509 XEM |
152.0000 KRW |
140.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2022-01-06 |
152.4624 KRW |
64,761,177.4697 XEM |
161.0000 KRW |
148.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2022-01-05 |
163.3946 KRW |
188,096,727.2841 XEM |
153.0000 KRW |
149.0000 KRW |
172.0000 KRW |
156.0000 KRW |
| 2022-01-04 |
153.6604 KRW |
26,637,213.2655 XEM |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2022-01-03 |
156.7759 KRW |
42,357,814.0180 XEM |
159.0000 KRW |
152.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2022-01-02 |
157.4369 KRW |
44,161,483.0776 XEM |
153.0000 KRW |
152.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-01-01 |
151.5369 KRW |
15,228,173.5071 XEM |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2021-12-31 |
152.4547 KRW |
21,092,613.5051 XEM |
153.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2021-12-30 |
151.9337 KRW |
24,527,618.4622 XEM |
152.0000 KRW |
148.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2021-12-29 |
155.3302 KRW |
22,808,838.2612 XEM |
156.0000 KRW |
151.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2021-12-28 |
161.6611 KRW |
38,509,724.6240 XEM |
169.0000 KRW |
155.0000 KRW |
169.0000 KRW |
157.0000 KRW |
| 2021-12-27 |
170.1616 KRW |
29,545,131.2973 XEM |
170.0000 KRW |
167.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2021-12-26 |
169.0512 KRW |
66,541,733.9954 XEM |
165.0000 KRW |
164.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2021-12-25 |
166.0890 KRW |
19,918,977.2538 XEM |
166.0000 KRW |
164.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2021-12-24 |
169.7617 KRW |
24,232,527.1521 XEM |
168.0000 KRW |
166.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2021-12-23 |
162.7837 KRW |
28,614,517.1634 XEM |
160.0000 KRW |
159.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2021-12-22 |
159.4666 KRW |
29,891,955.5986 XEM |
158.0000 KRW |
156.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2021-12-21 |
156.1739 KRW |
20,064,256.1707 XEM |
155.0000 KRW |
152.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2021-12-20 |
155.6777 KRW |
23,254,973.3439 XEM |
161.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2021-12-19 |
162.5100 KRW |
14,360,744.4681 XEM |
163.0000 KRW |
160.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2021-12-18 |
161.1905 KRW |
13,690,044.0450 XEM |
161.0000 KRW |
156.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2021-12-17 |
158.1837 KRW |
24,119,841.1345 XEM |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2021-12-16 |
161.9301 KRW |
20,435,404.5612 XEM |
163.0000 KRW |
158.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2021-12-15 |
158.4927 KRW |
37,360,960.9206 XEM |
159.0000 KRW |
151.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2021-12-14 |
154.5280 KRW |
49,431,236.2156 XEM |
154.0000 KRW |
147.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2021-12-13 |
158.8534 KRW |
38,825,726.1974 XEM |
168.0000 KRW |
151.0000 KRW |
169.0000 KRW |
153.0000 KRW |
| 2021-12-12 |
166.9823 KRW |
18,184,255.3113 XEM |
168.0000 KRW |
163.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2021-12-11 |
165.7983 KRW |
14,227,138.9938 XEM |
165.0000 KRW |
160.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2021-12-10 |
167.5549 KRW |
41,267,278.6894 XEM |
165.0000 KRW |
162.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2021-12-09 |
170.7402 KRW |
35,246,271.0657 XEM |
177.0000 KRW |
164.0000 KRW |
178.0000 KRW |
166.0000 KRW |
| 2021-12-08 |
178.8583 KRW |
98,818,416.1284 XEM |
174.0000 KRW |
170.0000 KRW |
186.0000 KRW |
178.0000 KRW |
| 2021-12-07 |
169.9257 KRW |
50,328,756.5360 XEM |
168.0000 KRW |
165.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2021-12-06 |
159.5250 KRW |
102,831,110.1721 XEM |
162.0000 KRW |
147.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2021-12-05 |
165.3359 KRW |
63,355,605.8384 XEM |
170.0000 KRW |
153.0000 KRW |
176.0000 KRW |
161.0000 KRW |
| 2021-12-04 |
168.4448 KRW |
142,161,713.0469 XEM |
202.0000 KRW |
131.0000 KRW |
203.0000 KRW |
172.0000 KRW |
| 2021-12-03 |
207.4446 KRW |
62,084,910.2475 XEM |
209.0000 KRW |
198.0000 KRW |
213.0000 KRW |
202.0000 KRW |
| 2021-12-02 |
209.3998 KRW |
49,578,095.8734 XEM |
211.0000 KRW |
204.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2021-12-01 |
213.2257 KRW |
43,254,956.1195 XEM |
213.0000 KRW |
211.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2021-11-30 |
215.7533 KRW |
70,594,592.9095 XEM |
216.0000 KRW |
210.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2021-11-29 |
214.5883 KRW |
98,293,351.1297 XEM |
209.0000 KRW |
207.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2021-11-28 |
204.3515 KRW |
41,810,296.0232 XEM |
211.0000 KRW |
200.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2021-11-27 |
208.8854 KRW |
34,195,905.8155 XEM |
206.0000 KRW |
204.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2021-11-26 |
214.0198 KRW |
103,841,242.7415 XEM |
218.0000 KRW |
203.0000 KRW |
225.0000 KRW |
208.0000 KRW |
| 2021-11-25 |
214.9766 KRW |
84,850,922.6742 XEM |
214.0000 KRW |
211.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2021-11-24 |
212.4281 KRW |
47,568,983.6954 XEM |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
211.0000 KRW |
| 2021-11-23 |
215.8720 KRW |
55,350,887.1543 XEM |
215.0000 KRW |
212.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2021-11-22 |
218.7418 KRW |
55,651,576.9285 XEM |
225.0000 KRW |
214.0000 KRW |
226.0000 KRW |
215.0000 KRW |
| 2021-11-21 |
224.6572 KRW |
71,008,706.1382 XEM |
224.0000 KRW |
220.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2021-11-20 |
219.0941 KRW |
54,863,644.4879 XEM |
217.0000 KRW |
214.0000 KRW |
224.0000 KRW |
223.0000 KRW |