Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-26 |
110.2131 KRW |
32,274,165.7685 XEM |
113.0000 KRW |
105.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2020-08-25 |
112.6040 KRW |
72,048,071.8002 XEM |
107.0000 KRW |
103.0000 KRW |
124.0000 KRW |
112.0000 KRW |
| 2020-08-24 |
113.4315 KRW |
44,253,874.5854 XEM |
116.0000 KRW |
104.0000 KRW |
125.0000 KRW |
109.0000 KRW |
| 2020-08-23 |
105.4795 KRW |
68,603,501.8878 XEM |
99.7000 KRW |
96.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2020-08-22 |
96.2250 KRW |
47,786,844.8297 XEM |
88.1000 KRW |
84.5000 KRW |
102.0000 KRW |
99.5000 KRW |
| 2020-08-21 |
93.4436 KRW |
30,335,212.7742 XEM |
88.7000 KRW |
87.6000 KRW |
98.0000 KRW |
89.5000 KRW |
| 2020-08-20 |
85.5830 KRW |
5,044,619.9514 XEM |
83.5000 KRW |
81.2000 KRW |
88.5000 KRW |
88.2000 KRW |
| 2020-08-19 |
85.2969 KRW |
7,646,797.6998 XEM |
86.1000 KRW |
80.6000 KRW |
90.9000 KRW |
83.3000 KRW |
| 2020-08-18 |
90.1811 KRW |
19,034,053.2226 XEM |
92.2000 KRW |
83.7000 KRW |
96.0000 KRW |
86.9000 KRW |
| 2020-08-17 |
85.5251 KRW |
17,286,392.6315 XEM |
77.3000 KRW |
77.2000 KRW |
95.0000 KRW |
92.9000 KRW |
| 2020-08-16 |
76.6847 KRW |
9,728,046.5854 XEM |
75.2000 KRW |
74.0000 KRW |
80.2000 KRW |
77.4000 KRW |
| 2020-08-15 |
73.6384 KRW |
4,723,006.5664 XEM |
73.5000 KRW |
71.9000 KRW |
75.0000 KRW |
74.5000 KRW |
| 2020-08-14 |
72.3342 KRW |
3,011,228.2270 XEM |
72.4000 KRW |
71.2000 KRW |
74.2000 KRW |
73.5000 KRW |
| 2020-08-13 |
71.2777 KRW |
3,836,212.0449 XEM |
71.6000 KRW |
69.7000 KRW |
72.4000 KRW |
72.4000 KRW |
| 2020-08-12 |
70.8137 KRW |
3,932,057.3115 XEM |
72.9000 KRW |
68.6000 KRW |
73.0000 KRW |
71.6000 KRW |
| 2020-08-11 |
73.9362 KRW |
10,842,367.7767 XEM |
73.6000 KRW |
69.1000 KRW |
79.1000 KRW |
72.7000 KRW |
| 2020-08-10 |
74.3748 KRW |
5,653,676.6154 XEM |
74.4000 KRW |
73.3000 KRW |
75.3000 KRW |
73.9000 KRW |
| 2020-08-09 |
73.8912 KRW |
4,677,450.2426 XEM |
74.0000 KRW |
72.2000 KRW |
76.0000 KRW |
74.5000 KRW |
| 2020-08-08 |
74.0348 KRW |
4,603,730.3890 XEM |
74.8000 KRW |
72.6000 KRW |
75.9000 KRW |
74.0000 KRW |
| 2020-08-07 |
74.7167 KRW |
11,446,716.7741 XEM |
72.7000 KRW |
70.0000 KRW |
77.1000 KRW |
74.8000 KRW |
| 2020-08-06 |
70.1778 KRW |
12,266,259.8276 XEM |
65.9000 KRW |
65.5000 KRW |
73.6000 KRW |
72.7000 KRW |
| 2020-08-05 |
65.4445 KRW |
3,251,209.6106 XEM |
65.6000 KRW |
64.2000 KRW |
66.9000 KRW |
65.5000 KRW |
| 2020-08-04 |
65.6739 KRW |
6,222,760.2470 XEM |
66.2000 KRW |
63.9000 KRW |
67.2000 KRW |
65.4000 KRW |
| 2020-08-03 |
65.8016 KRW |
9,515,123.2083 XEM |
63.5000 KRW |
63.2000 KRW |
67.9000 KRW |
65.7000 KRW |
| 2020-08-02 |
66.4633 KRW |
29,455,546.2124 XEM |
65.5000 KRW |
59.5000 KRW |
72.7000 KRW |
63.3000 KRW |
| 2020-08-01 |
63.8041 KRW |
8,141,768.2468 XEM |
61.2000 KRW |
60.8000 KRW |
67.0000 KRW |
65.3000 KRW |
| 2020-07-31 |
60.8699 KRW |
6,575,382.3767 XEM |
60.6000 KRW |
60.1000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2020-07-30 |
60.4659 KRW |
7,367,283.7598 XEM |
60.4000 KRW |
59.8000 KRW |
61.2000 KRW |
60.6000 KRW |
| 2020-07-29 |
60.5517 KRW |
8,604,770.5108 XEM |
59.3000 KRW |
58.6000 KRW |
61.6000 KRW |
60.8000 KRW |
| 2020-07-28 |
58.3726 KRW |
4,924,022.9255 XEM |
57.4000 KRW |
57.1000 KRW |
60.3000 KRW |
59.4000 KRW |
| 2020-07-27 |
56.9885 KRW |
11,800,627.7242 XEM |
58.4000 KRW |
54.3000 KRW |
58.9000 KRW |
57.4000 KRW |
| 2020-07-26 |
59.1259 KRW |
6,850,835.7280 XEM |
60.2000 KRW |
56.4000 KRW |
60.7000 KRW |
58.4000 KRW |
| 2020-07-25 |
60.3760 KRW |
3,245,648.1007 XEM |
60.1000 KRW |
59.7000 KRW |
62.4000 KRW |
60.0000 KRW |
| 2020-07-24 |
60.1638 KRW |
6,203,601.3239 XEM |
59.2000 KRW |
58.1000 KRW |
61.6000 KRW |
60.1000 KRW |
| 2020-07-23 |
59.1132 KRW |
4,054,318.3196 XEM |
60.2000 KRW |
57.9000 KRW |
60.5000 KRW |
59.1000 KRW |
| 2020-07-22 |
59.5576 KRW |
3,442,917.6978 XEM |
59.3000 KRW |
58.2000 KRW |
61.7000 KRW |
60.3000 KRW |
| 2020-07-21 |
58.7969 KRW |
4,434,562.3175 XEM |
58.9000 KRW |
57.7000 KRW |
59.9000 KRW |
58.9000 KRW |
| 2020-07-20 |
59.7826 KRW |
6,505,081.9272 XEM |
60.3000 KRW |
58.2000 KRW |
62.1000 KRW |
58.6000 KRW |
| 2020-07-19 |
62.1115 KRW |
18,794,210.1951 XEM |
63.3000 KRW |
59.4000 KRW |
64.8000 KRW |
60.7000 KRW |
| 2020-07-18 |
59.4887 KRW |
25,011,500.6896 XEM |
54.0000 KRW |
53.3000 KRW |
63.4000 KRW |
60.5000 KRW |
| 2020-07-17 |
53.8876 KRW |
3,137,894.0065 XEM |
53.8000 KRW |
53.3000 KRW |
54.8000 KRW |
53.9000 KRW |
| 2020-07-16 |
53.8865 KRW |
7,479,355.3138 XEM |
54.7000 KRW |
52.3000 KRW |
55.0000 KRW |
53.7000 KRW |
| 2020-07-15 |
55.3907 KRW |
6,007,801.1728 XEM |
55.7000 KRW |
54.5000 KRW |
56.3000 KRW |
54.6000 KRW |
| 2020-07-14 |
54.9633 KRW |
6,801,302.4323 XEM |
56.3000 KRW |
54.2000 KRW |
56.3000 KRW |
55.7000 KRW |
| 2020-07-13 |
55.4223 KRW |
6,642,573.7198 XEM |
54.7000 KRW |
54.4000 KRW |
56.4000 KRW |
56.3000 KRW |
| 2020-07-12 |
54.4627 KRW |
7,127,388.2798 XEM |
55.0000 KRW |
53.4000 KRW |
55.6000 KRW |
54.6000 KRW |
| 2020-07-11 |
55.4067 KRW |
8,365,170.9607 XEM |
54.6000 KRW |
54.0000 KRW |
59.0000 KRW |
54.9000 KRW |
| 2020-07-10 |
53.7771 KRW |
8,153,623.1483 XEM |
55.6000 KRW |
52.7000 KRW |
55.9000 KRW |
54.7000 KRW |
| 2020-07-09 |
55.8124 KRW |
11,742,590.6882 XEM |
55.9000 KRW |
53.4000 KRW |
58.8000 KRW |
55.8000 KRW |
| 2020-07-08 |
53.4758 KRW |
12,554,752.9419 XEM |
51.7000 KRW |
51.0000 KRW |
56.0000 KRW |
56.0000 KRW |