Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
227.7780 KRW |
199,487,069.0948 XEM |
227.0000 KRW |
212.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2021-10-31 |
220.1727 KRW |
150,482,269.8132 XEM |
220.0000 KRW |
211.0000 KRW |
233.0000 KRW |
226.0000 KRW |
| 2021-10-30 |
210.2759 KRW |
101,237,255.4017 XEM |
206.0000 KRW |
200.0000 KRW |
222.0000 KRW |
210.0000 KRW |
| 2021-10-29 |
201.1135 KRW |
43,993,001.9949 XEM |
196.0000 KRW |
195.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2021-10-28 |
192.9960 KRW |
53,805,615.5654 XEM |
189.0000 KRW |
185.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2021-10-27 |
195.5189 KRW |
104,177,260.3220 XEM |
210.0000 KRW |
180.0000 KRW |
212.0000 KRW |
190.0000 KRW |
| 2021-10-26 |
211.2050 KRW |
52,558,929.7552 XEM |
210.0000 KRW |
208.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2021-10-25 |
209.7570 KRW |
30,416,152.6732 XEM |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2021-10-24 |
212.7902 KRW |
46,099,382.2170 XEM |
213.0000 KRW |
208.0000 KRW |
217.0000 KRW |
210.0000 KRW |
| 2021-10-23 |
212.7696 KRW |
26,230,337.9521 XEM |
213.0000 KRW |
210.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2021-10-22 |
213.9205 KRW |
52,160,118.3770 XEM |
212.0000 KRW |
209.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2021-10-21 |
215.3772 KRW |
100,254,095.8301 XEM |
211.0000 KRW |
209.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2021-10-20 |
206.2555 KRW |
48,855,863.9394 XEM |
204.0000 KRW |
202.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2021-10-19 |
204.3073 KRW |
26,428,522.3942 XEM |
207.0000 KRW |
202.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2021-10-18 |
205.0310 KRW |
46,475,034.2155 XEM |
207.0000 KRW |
202.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2021-10-17 |
209.1564 KRW |
30,163,400.6773 XEM |
211.0000 KRW |
202.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2021-10-16 |
211.7761 KRW |
51,201,438.6971 XEM |
212.0000 KRW |
209.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2021-10-15 |
212.7482 KRW |
125,883,245.6768 XEM |
215.0000 KRW |
205.0000 KRW |
222.0000 KRW |
212.0000 KRW |
| 2021-10-14 |
215.4329 KRW |
49,923,930.2763 XEM |
214.0000 KRW |
211.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2021-10-13 |
210.7581 KRW |
60,082,509.6394 XEM |
213.0000 KRW |
205.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2021-10-12 |
211.7120 KRW |
93,615,193.0793 XEM |
221.0000 KRW |
206.0000 KRW |
222.0000 KRW |
215.0000 KRW |
| 2021-10-11 |
226.1616 KRW |
244,817,051.4400 XEM |
215.0000 KRW |
210.0000 KRW |
238.0000 KRW |
218.0000 KRW |
| 2021-10-10 |
218.6851 KRW |
80,936,658.7144 XEM |
223.0000 KRW |
214.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2021-10-09 |
222.6033 KRW |
131,021,271.0385 XEM |
219.0000 KRW |
213.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2021-10-08 |
215.2999 KRW |
118,788,614.0401 XEM |
211.0000 KRW |
208.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2021-10-07 |
207.2952 KRW |
85,177,611.3815 XEM |
208.0000 KRW |
201.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2021-10-06 |
205.2012 KRW |
149,867,908.2341 XEM |
204.0000 KRW |
195.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2021-10-05 |
198.8466 KRW |
156,039,169.7306 XEM |
193.0000 KRW |
190.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2021-10-04 |
191.0579 KRW |
67,559,537.9878 XEM |
197.0000 KRW |
185.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2021-10-03 |
195.8597 KRW |
55,835,596.5878 XEM |
195.0000 KRW |
190.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2021-10-02 |
194.0761 KRW |
53,521,589.4282 XEM |
192.0000 KRW |
188.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2021-10-01 |
184.9287 KRW |
69,131,527.0270 XEM |
179.0000 KRW |
177.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2021-09-30 |
175.7938 KRW |
65,762,126.6220 XEM |
169.0000 KRW |
168.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2021-09-29 |
167.7694 KRW |
37,889,904.1567 XEM |
165.0000 KRW |
162.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2021-09-28 |
170.5360 KRW |
44,529,403.1374 XEM |
174.0000 KRW |
166.0000 KRW |
176.0000 KRW |
167.0000 KRW |
| 2021-09-27 |
179.1965 KRW |
29,818,843.2537 XEM |
180.0000 KRW |
173.0000 KRW |
184.0000 KRW |
176.0000 KRW |
| 2021-09-26 |
176.0325 KRW |
48,493,329.7554 XEM |
181.0000 KRW |
169.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2021-09-25 |
180.4195 KRW |
38,956,885.3690 XEM |
181.0000 KRW |
175.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2021-09-24 |
184.0220 KRW |
90,119,976.0861 XEM |
197.0000 KRW |
175.0000 KRW |
198.0000 KRW |
181.0000 KRW |
| 2021-09-23 |
195.1399 KRW |
67,162,996.8191 XEM |
195.0000 KRW |
187.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2021-09-22 |
185.4335 KRW |
115,496,507.1229 XEM |
178.0000 KRW |
171.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2021-09-21 |
187.2379 KRW |
105,766,212.6339 XEM |
193.0000 KRW |
174.0000 KRW |
196.0000 KRW |
177.0000 KRW |
| 2021-09-20 |
202.7886 KRW |
117,363,143.7984 XEM |
219.0000 KRW |
188.0000 KRW |
220.0000 KRW |
197.0000 KRW |
| 2021-09-19 |
221.2394 KRW |
37,938,290.7966 XEM |
223.0000 KRW |
217.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2021-09-18 |
223.4168 KRW |
29,239,497.8867 XEM |
223.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2021-09-17 |
224.0334 KRW |
57,193,611.9490 XEM |
229.0000 KRW |
218.0000 KRW |
229.0000 KRW |
223.0000 KRW |
| 2021-09-16 |
224.1847 KRW |
51,959,884.4546 XEM |
224.0000 KRW |
219.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2021-09-15 |
221.5748 KRW |
46,599,450.5970 XEM |
221.0000 KRW |
217.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2021-09-14 |
216.4438 KRW |
54,743,907.3214 XEM |
216.0000 KRW |
212.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2021-09-13 |
215.5492 KRW |
84,350,218.0291 XEM |
223.0000 KRW |
209.0000 KRW |
225.0000 KRW |
215.0000 KRW |