Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
273.0194 KRW |
200,768,340.4656 XEM |
239.0000 KRW |
235.0000 KRW |
305.0000 KRW |
265.0000 KRW |
| 2020-12-03 |
231.4832 KRW |
19,159,202.2822 XEM |
221.0000 KRW |
218.0000 KRW |
248.0000 KRW |
236.0000 KRW |
| 2020-12-02 |
209.1651 KRW |
6,636,005.4985 XEM |
211.0000 KRW |
202.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2020-12-01 |
205.2922 KRW |
14,679,966.0783 XEM |
205.0000 KRW |
187.0000 KRW |
215.0000 KRW |
205.0000 KRW |
| 2020-11-30 |
195.6152 KRW |
9,566,851.6199 XEM |
196.0000 KRW |
189.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2020-11-29 |
195.0669 KRW |
12,862,169.1208 XEM |
199.0000 KRW |
186.0000 KRW |
204.0000 KRW |
197.0000 KRW |
| 2020-11-28 |
203.6182 KRW |
24,200,163.4812 XEM |
195.0000 KRW |
189.0000 KRW |
213.0000 KRW |
202.0000 KRW |
| 2020-11-27 |
180.4038 KRW |
10,232,190.1809 XEM |
178.0000 KRW |
172.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2020-11-26 |
186.6184 KRW |
28,000,659.9071 XEM |
204.0000 KRW |
161.0000 KRW |
221.0000 KRW |
178.0000 KRW |
| 2020-11-25 |
211.6081 KRW |
47,446,710.1418 XEM |
182.0000 KRW |
181.0000 KRW |
242.0000 KRW |
187.0000 KRW |
| 2020-11-24 |
178.6917 KRW |
27,627,768.9171 XEM |
161.0000 KRW |
160.0000 KRW |
196.0000 KRW |
182.0000 KRW |
| 2020-11-23 |
155.8596 KRW |
14,308,172.5167 XEM |
144.0000 KRW |
140.0000 KRW |
173.0000 KRW |
160.0000 KRW |
| 2020-11-22 |
147.1549 KRW |
11,316,245.9626 XEM |
152.0000 KRW |
134.0000 KRW |
158.0000 KRW |
143.0000 KRW |
| 2020-11-21 |
147.1539 KRW |
22,080,074.5727 XEM |
137.0000 KRW |
136.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2020-11-20 |
130.7860 KRW |
9,272,812.7267 XEM |
128.0000 KRW |
126.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2020-11-19 |
131.2640 KRW |
14,893,423.1032 XEM |
146.0000 KRW |
125.0000 KRW |
147.0000 KRW |
129.0000 KRW |
| 2020-11-18 |
143.3263 KRW |
5,135,651.2166 XEM |
147.0000 KRW |
137.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2020-11-17 |
146.5338 KRW |
4,163,440.7609 XEM |
149.0000 KRW |
143.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2020-11-16 |
149.5629 KRW |
1,808,152.7766 XEM |
148.0000 KRW |
146.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2020-11-15 |
149.5842 KRW |
1,553,852.1221 XEM |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
145.0000 KRW |
| 2020-11-14 |
150.5819 KRW |
2,328,376.2666 XEM |
148.0000 KRW |
145.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2020-11-13 |
144.6188 KRW |
2,841,612.7410 XEM |
142.0000 KRW |
139.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2020-11-12 |
144.8056 KRW |
3,383,973.7861 XEM |
147.0000 KRW |
141.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2020-11-11 |
147.1301 KRW |
6,480,090.3265 XEM |
147.0000 KRW |
142.0000 KRW |
155.0000 KRW |
147.0000 KRW |
| 2020-11-10 |
142.8352 KRW |
6,586,591.8895 XEM |
141.0000 KRW |
137.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2020-11-09 |
139.8007 KRW |
3,701,476.8465 XEM |
143.0000 KRW |
134.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2020-11-08 |
138.1297 KRW |
1,602,931.3039 XEM |
133.0000 KRW |
130.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2020-11-07 |
138.2012 KRW |
5,262,558.9115 XEM |
141.0000 KRW |
124.0000 KRW |
147.0000 KRW |
132.0000 KRW |
| 2020-11-06 |
127.3334 KRW |
9,998,968.8728 XEM |
113.0000 KRW |
113.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2020-11-05 |
111.3270 KRW |
1,124,714.5606 XEM |
111.0000 KRW |
109.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2020-11-04 |
111.4531 KRW |
995,506.6793 XEM |
113.0000 KRW |
106.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2020-11-03 |
111.8543 KRW |
2,292,775.9032 XEM |
113.0000 KRW |
107.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2020-11-02 |
113.1709 KRW |
1,230,180.4140 XEM |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2020-11-01 |
111.7776 KRW |
724,335.1295 XEM |
109.0000 KRW |
109.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2020-10-31 |
110.6665 KRW |
677,094.4406 XEM |
109.0000 KRW |
107.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2020-10-30 |
108.0065 KRW |
1,021,796.8094 XEM |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2020-10-29 |
109.2395 KRW |
3,816,706.3078 XEM |
106.0000 KRW |
105.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2020-10-28 |
102.8062 KRW |
5,805,054.3747 XEM |
108.0000 KRW |
99.4000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2020-10-27 |
110.4080 KRW |
1,446,308.3932 XEM |
113.0000 KRW |
108.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2020-10-26 |
112.5295 KRW |
1,802,665.7003 XEM |
119.0000 KRW |
107.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2020-10-25 |
117.5456 KRW |
1,822,417.4428 XEM |
118.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2020-10-24 |
120.6606 KRW |
955,263.9034 XEM |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2020-10-23 |
124.2939 KRW |
1,206,168.7975 XEM |
123.0000 KRW |
120.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2020-10-22 |
120.4022 KRW |
1,596,755.2015 XEM |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2020-10-21 |
118.1588 KRW |
6,583,206.8027 XEM |
124.0000 KRW |
114.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2020-10-20 |
126.1759 KRW |
1,184,382.6872 XEM |
126.0000 KRW |
123.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2020-10-19 |
126.9909 KRW |
968,415.2077 XEM |
130.0000 KRW |
125.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2020-10-18 |
130.5985 KRW |
1,004,319.5479 XEM |
131.0000 KRW |
128.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2020-10-17 |
130.2236 KRW |
722,095.4890 XEM |
129.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2020-10-16 |
127.9107 KRW |
3,694,362.8106 XEM |
132.0000 KRW |
123.0000 KRW |
134.0000 KRW |
129.0000 KRW |