Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-15 |
134.5666 KRW |
2,258,431.2170 XEM |
138.0000 KRW |
131.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2020-10-14 |
139.0726 KRW |
3,171,100.8489 XEM |
142.0000 KRW |
135.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2020-10-13 |
139.9679 KRW |
3,561,312.8250 XEM |
138.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2020-10-12 |
138.8552 KRW |
2,673,854.5287 XEM |
137.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2020-10-11 |
137.2231 KRW |
2,191,564.1319 XEM |
138.0000 KRW |
136.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2020-10-10 |
138.8232 KRW |
4,541,041.1258 XEM |
137.0000 KRW |
136.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2020-10-09 |
136.6056 KRW |
3,271,799.6646 XEM |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2020-10-08 |
135.7910 KRW |
3,172,428.2687 XEM |
138.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-10-07 |
134.5639 KRW |
1,752,344.5062 XEM |
138.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2020-10-06 |
139.8004 KRW |
5,575,528.3976 XEM |
142.0000 KRW |
134.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2020-10-05 |
141.2101 KRW |
5,571,223.5872 XEM |
138.0000 KRW |
136.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2020-10-04 |
135.1181 KRW |
1,571,446.1956 XEM |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2020-10-03 |
134.4437 KRW |
1,040,611.1890 XEM |
138.0000 KRW |
132.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2020-10-02 |
135.0258 KRW |
2,551,875.6983 XEM |
139.0000 KRW |
130.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2020-10-01 |
134.9322 KRW |
5,336,977.7420 XEM |
133.0000 KRW |
132.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2020-09-30 |
134.9973 KRW |
2,332,732.0267 XEM |
141.0000 KRW |
130.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2020-09-29 |
136.8494 KRW |
3,460,762.7636 XEM |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2020-09-28 |
141.5317 KRW |
3,514,403.5730 XEM |
142.0000 KRW |
138.0000 KRW |
145.0000 KRW |
138.0000 KRW |
| 2020-09-27 |
141.4665 KRW |
4,139,247.9556 XEM |
142.0000 KRW |
136.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2020-09-26 |
138.5551 KRW |
3,232,219.7881 XEM |
135.0000 KRW |
133.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2020-09-25 |
126.6208 KRW |
5,129,569.8789 XEM |
126.0000 KRW |
122.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2020-09-24 |
123.2012 KRW |
4,853,821.8246 XEM |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2020-09-23 |
125.3704 KRW |
2,381,162.4293 XEM |
127.0000 KRW |
121.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2020-09-22 |
124.4274 KRW |
1,968,498.1171 XEM |
126.0000 KRW |
121.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2020-09-21 |
128.9266 KRW |
7,030,342.4326 XEM |
132.0000 KRW |
122.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2020-09-20 |
130.5764 KRW |
2,467,238.0807 XEM |
135.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2020-09-19 |
135.9545 KRW |
9,256,958.0171 XEM |
128.0000 KRW |
128.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2020-09-18 |
121.2987 KRW |
12,940,108.7619 XEM |
123.0000 KRW |
115.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2020-09-17 |
125.9068 KRW |
9,530,934.3955 XEM |
131.0000 KRW |
121.0000 KRW |
135.0000 KRW |
124.0000 KRW |
| 2020-09-16 |
134.9242 KRW |
7,429,957.5178 XEM |
143.0000 KRW |
130.0000 KRW |
144.0000 KRW |
131.0000 KRW |
| 2020-09-15 |
143.1358 KRW |
8,350,885.3764 XEM |
144.0000 KRW |
138.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2020-09-14 |
143.6096 KRW |
6,623,821.3496 XEM |
143.0000 KRW |
140.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2020-09-13 |
142.8395 KRW |
18,462,564.8233 XEM |
151.0000 KRW |
136.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2020-09-12 |
154.8415 KRW |
5,841,258.6389 XEM |
156.0000 KRW |
151.0000 KRW |
160.0000 KRW |
152.0000 KRW |
| 2020-09-11 |
156.4680 KRW |
8,187,760.4775 XEM |
158.0000 KRW |
151.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2020-09-10 |
156.0658 KRW |
17,526,218.7649 XEM |
149.0000 KRW |
149.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2020-09-09 |
149.3311 KRW |
15,181,768.8253 XEM |
150.0000 KRW |
144.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2020-09-08 |
151.0027 KRW |
34,871,018.1811 XEM |
161.0000 KRW |
145.0000 KRW |
162.0000 KRW |
150.0000 KRW |
| 2020-09-07 |
151.4439 KRW |
57,395,878.6024 XEM |
165.0000 KRW |
139.0000 KRW |
168.0000 KRW |
162.0000 KRW |