Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
29.1742 KRW |
261,555,270.4010 XEM |
30.1300 KRW |
28.7000 KRW |
30.2000 KRW |
29.1100 KRW |
| 2024-08-12 |
29.9957 KRW |
461,668,188.8119 XEM |
30.4800 KRW |
28.6500 KRW |
30.9600 KRW |
30.1400 KRW |
| 2024-08-11 |
31.6432 KRW |
589,590,624.8528 XEM |
33.5400 KRW |
29.5000 KRW |
33.5700 KRW |
30.3200 KRW |
| 2024-08-10 |
32.7093 KRW |
764,145,112.3283 XEM |
33.1300 KRW |
31.6400 KRW |
34.0500 KRW |
33.3100 KRW |
| 2024-08-09 |
32.8301 KRW |
2,208,912,012.3403 XEM |
31.0900 KRW |
30.7000 KRW |
35.1000 KRW |
32.7500 KRW |
| 2024-08-08 |
29.8447 KRW |
1,212,656,266.6114 XEM |
29.1800 KRW |
28.3500 KRW |
31.2900 KRW |
30.9500 KRW |
| 2024-08-07 |
31.4984 KRW |
1,945,075,249.4858 XEM |
31.3700 KRW |
28.7000 KRW |
34.2000 KRW |
28.9300 KRW |
| 2024-08-06 |
30.3980 KRW |
3,085,177,733.8069 XEM |
27.1300 KRW |
27.0800 KRW |
33.1000 KRW |
31.3900 KRW |
| 2024-08-05 |
26.6928 KRW |
2,844,540,568.3827 XEM |
31.0100 KRW |
23.9300 KRW |
31.5500 KRW |
27.4700 KRW |
| 2024-08-04 |
32.5322 KRW |
1,332,541,426.3994 XEM |
34.2900 KRW |
30.3000 KRW |
35.1900 KRW |
31.6000 KRW |
| 2024-08-03 |
34.4648 KRW |
2,115,632,876.2777 XEM |
34.6400 KRW |
28.9000 KRW |
36.9900 KRW |
33.9400 KRW |
| 2024-08-02 |
35.6101 KRW |
3,188,932,797.8000 XEM |
34.0100 KRW |
33.3100 KRW |
37.6400 KRW |
34.9100 KRW |
| 2024-08-01 |
32.9643 KRW |
2,538,050,535.5429 XEM |
31.0500 KRW |
30.1100 KRW |
34.5900 KRW |
32.7600 KRW |
| 2024-07-31 |
33.1292 KRW |
2,286,719,602.6601 XEM |
32.8600 KRW |
30.3400 KRW |
34.5600 KRW |
30.6000 KRW |
| 2024-07-30 |
32.6399 KRW |
4,811,604,425.5470 XEM |
30.1700 KRW |
28.4100 KRW |
34.8800 KRW |
32.7700 KRW |
| 2024-07-29 |
29.9434 KRW |
5,122,453,389.9781 XEM |
25.7100 KRW |
25.2500 KRW |
32.1800 KRW |
30.4600 KRW |
| 2024-07-28 |
26.4650 KRW |
2,230,909,573.2179 XEM |
24.3900 KRW |
24.3000 KRW |
28.2300 KRW |
25.4900 KRW |
| 2024-07-27 |
24.9592 KRW |
433,780,190.3685 XEM |
24.8300 KRW |
23.5800 KRW |
26.0900 KRW |
24.4500 KRW |
| 2024-07-26 |
23.8408 KRW |
266,289,787.0101 XEM |
23.9300 KRW |
23.2000 KRW |
24.9100 KRW |
24.8800 KRW |