Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-12 |
220.6888 KRW |
61,437,787.6429 XEM |
219.0000 KRW |
215.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2021-09-11 |
219.0868 KRW |
48,896,945.1151 XEM |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2021-09-10 |
225.6611 KRW |
120,578,935.0136 XEM |
231.0000 KRW |
211.0000 KRW |
238.0000 KRW |
219.0000 KRW |
| 2021-09-09 |
226.6019 KRW |
98,160,163.1007 XEM |
225.0000 KRW |
221.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2021-09-08 |
218.2242 KRW |
208,999,577.3262 XEM |
230.0000 KRW |
201.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2021-09-07 |
243.2102 KRW |
340,134,196.0490 XEM |
274.0000 KRW |
211.0000 KRW |
275.0000 KRW |
229.0000 KRW |
| 2021-09-06 |
271.3021 KRW |
228,016,452.2818 XEM |
279.0000 KRW |
260.0000 KRW |
281.0000 KRW |
273.0000 KRW |
| 2021-09-05 |
265.2648 KRW |
412,968,017.1083 XEM |
252.0000 KRW |
250.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2021-09-04 |
247.5822 KRW |
197,687,310.9243 XEM |
241.0000 KRW |
238.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2021-09-03 |
236.9269 KRW |
143,747,263.7028 XEM |
235.0000 KRW |
230.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2021-09-02 |
233.0655 KRW |
103,879,062.5751 XEM |
232.0000 KRW |
229.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2021-09-01 |
226.3340 KRW |
94,941,109.0823 XEM |
226.0000 KRW |
220.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2021-08-31 |
223.9379 KRW |
98,604,408.7965 XEM |
223.0000 KRW |
220.0000 KRW |
230.0000 KRW |
225.0000 KRW |
| 2021-08-30 |
226.6211 KRW |
80,868,218.8479 XEM |
229.0000 KRW |
223.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2021-08-29 |
228.6822 KRW |
99,518,725.9050 XEM |
230.0000 KRW |
224.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2021-08-28 |
231.1882 KRW |
80,840,752.0278 XEM |
234.0000 KRW |
226.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2021-08-27 |
224.9734 KRW |
116,881,619.2476 XEM |
225.0000 KRW |
215.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2021-08-26 |
230.7097 KRW |
126,514,822.8052 XEM |
243.0000 KRW |
222.0000 KRW |
243.0000 KRW |
225.0000 KRW |
| 2021-08-25 |
233.2711 KRW |
140,685,315.0743 XEM |
234.0000 KRW |
223.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2021-08-24 |
245.1990 KRW |
185,614,787.5835 XEM |
249.0000 KRW |
233.0000 KRW |
253.0000 KRW |
239.0000 KRW |
| 2021-08-23 |
244.6502 KRW |
166,044,801.7455 XEM |
240.0000 KRW |
237.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2021-08-22 |
239.5593 KRW |
94,798,303.2440 XEM |
242.0000 KRW |
232.0000 KRW |
245.0000 KRW |
239.0000 KRW |
| 2021-08-21 |
241.5773 KRW |
113,084,768.2580 XEM |
242.0000 KRW |
236.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2021-08-20 |
237.0532 KRW |
112,171,597.0373 XEM |
236.0000 KRW |
232.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2021-08-19 |
225.5817 KRW |
101,279,069.4466 XEM |
226.0000 KRW |
220.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2021-08-18 |
224.8147 KRW |
162,074,085.4044 XEM |
232.0000 KRW |
215.0000 KRW |
235.0000 KRW |
227.0000 KRW |
| 2021-08-17 |
243.5251 KRW |
203,629,857.4165 XEM |
251.0000 KRW |
229.0000 KRW |
253.0000 KRW |
232.0000 KRW |
| 2021-08-16 |
255.6367 KRW |
181,305,839.5914 XEM |
253.0000 KRW |
248.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2021-08-15 |
246.0169 KRW |
189,436,339.7386 XEM |
249.0000 KRW |
238.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2021-08-14 |
236.0157 KRW |
254,534,501.8708 XEM |
233.0000 KRW |
226.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2021-08-13 |
227.3617 KRW |
169,712,209.4495 XEM |
220.0000 KRW |
216.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2021-08-12 |
223.3930 KRW |
241,018,835.8781 XEM |
226.0000 KRW |
214.0000 KRW |
236.0000 KRW |
217.0000 KRW |