Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
232.6585 KRW |
64,796,920.0659 XEM |
238.0000 KRW |
212.0000 KRW |
255.0000 KRW |
231.0000 KRW |
| 2021-01-03 |
225.0689 KRW |
65,376,298.5838 XEM |
226.0000 KRW |
213.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2021-01-02 |
231.0311 KRW |
28,781,501.9320 XEM |
245.0000 KRW |
222.0000 KRW |
245.0000 KRW |
224.0000 KRW |
| 2021-01-01 |
248.3609 KRW |
92,104,390.0707 XEM |
228.0000 KRW |
227.0000 KRW |
265.0000 KRW |
246.0000 KRW |
| 2020-12-31 |
209.3281 KRW |
71,599,870.7175 XEM |
216.0000 KRW |
199.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2020-12-30 |
236.5082 KRW |
29,602,314.8360 XEM |
248.0000 KRW |
221.0000 KRW |
252.0000 KRW |
222.0000 KRW |
| 2020-12-29 |
251.9192 KRW |
41,647,594.6510 XEM |
257.0000 KRW |
237.0000 KRW |
268.0000 KRW |
247.0000 KRW |
| 2020-12-28 |
260.8637 KRW |
31,268,746.9103 XEM |
262.0000 KRW |
253.0000 KRW |
269.0000 KRW |
257.0000 KRW |
| 2020-12-27 |
258.1384 KRW |
72,108,178.9332 XEM |
262.0000 KRW |
239.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2020-12-26 |
271.5957 KRW |
66,315,514.8030 XEM |
270.0000 KRW |
258.0000 KRW |
287.0000 KRW |
261.0000 KRW |
| 2020-12-25 |
279.1536 KRW |
67,708,281.8476 XEM |
286.0000 KRW |
257.0000 KRW |
301.0000 KRW |
270.0000 KRW |
| 2020-12-24 |
253.0291 KRW |
116,735,338.7191 XEM |
266.0000 KRW |
227.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2020-12-23 |
302.1096 KRW |
61,861,728.3128 XEM |
313.0000 KRW |
235.0000 KRW |
338.0000 KRW |
273.0000 KRW |
| 2020-12-22 |
303.2762 KRW |
25,648,657.3731 XEM |
306.0000 KRW |
285.0000 KRW |
317.0000 KRW |
312.0000 KRW |
| 2020-12-21 |
314.4192 KRW |
35,733,498.1887 XEM |
319.0000 KRW |
290.0000 KRW |
342.0000 KRW |
309.0000 KRW |
| 2020-12-20 |
325.0345 KRW |
19,100,226.3619 XEM |
326.0000 KRW |
312.0000 KRW |
336.0000 KRW |
319.0000 KRW |
| 2020-12-19 |
334.2599 KRW |
47,798,488.4875 XEM |
330.0000 KRW |
321.0000 KRW |
349.0000 KRW |
329.0000 KRW |
| 2020-12-18 |
319.8778 KRW |
107,637,102.3001 XEM |
305.0000 KRW |
288.0000 KRW |
374.0000 KRW |
332.0000 KRW |
| 2020-12-17 |
291.2922 KRW |
92,638,454.5416 XEM |
276.0000 KRW |
268.0000 KRW |
319.0000 KRW |
302.0000 KRW |
| 2020-12-16 |
268.1883 KRW |
67,728,228.2992 XEM |
268.0000 KRW |
254.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2020-12-15 |
268.1332 KRW |
45,985,171.9509 XEM |
270.0000 KRW |
260.0000 KRW |
277.0000 KRW |
268.0000 KRW |
| 2020-12-14 |
269.0172 KRW |
60,868,387.5018 XEM |
278.0000 KRW |
256.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2020-12-13 |
288.1063 KRW |
133,430,545.6345 XEM |
288.0000 KRW |
272.0000 KRW |
309.0000 KRW |
274.0000 KRW |
| 2020-12-12 |
266.2489 KRW |
131,929,139.0377 XEM |
225.0000 KRW |
222.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2020-12-11 |
225.2519 KRW |
27,653,364.7485 XEM |
237.0000 KRW |
217.0000 KRW |
239.0000 KRW |
223.0000 KRW |
| 2020-12-10 |
241.8299 KRW |
49,268,396.0649 XEM |
236.0000 KRW |
227.0000 KRW |
256.0000 KRW |
240.0000 KRW |
| 2020-12-09 |
221.8482 KRW |
57,249,197.9490 XEM |
243.0000 KRW |
204.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2020-12-08 |
238.4510 KRW |
36,462,041.4775 XEM |
258.0000 KRW |
225.0000 KRW |
258.0000 KRW |
244.0000 KRW |
| 2020-12-07 |
262.9032 KRW |
29,746,004.4091 XEM |
269.0000 KRW |
246.0000 KRW |
280.0000 KRW |
258.0000 KRW |
| 2020-12-06 |
268.7640 KRW |
60,922,333.8423 XEM |
283.0000 KRW |
255.0000 KRW |
283.0000 KRW |
268.0000 KRW |
| 2020-12-05 |
291.2650 KRW |
229,544,397.3394 XEM |
267.0000 KRW |
255.0000 KRW |
314.0000 KRW |
282.0000 KRW |
| 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 |