Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-06 |
50.6784 KRW |
3,018,536.3415 XEM |
50.5000 KRW |
49.8000 KRW |
51.8000 KRW |
51.7000 KRW |
| 2020-07-05 |
50.2775 KRW |
1,849,320.8515 XEM |
50.9000 KRW |
49.6000 KRW |
51.4000 KRW |
50.3000 KRW |
| 2020-07-04 |
50.9676 KRW |
2,171,299.1882 XEM |
50.9000 KRW |
50.2000 KRW |
51.4000 KRW |
51.1000 KRW |
| 2020-07-03 |
50.4653 KRW |
3,198,759.8934 XEM |
50.1000 KRW |
49.0000 KRW |
52.2000 KRW |
51.1000 KRW |
| 2020-07-02 |
50.5342 KRW |
3,016,180.6962 XEM |
51.4000 KRW |
48.7000 KRW |
51.5000 KRW |
50.0000 KRW |
| 2020-07-01 |
50.5737 KRW |
4,953,171.7968 XEM |
49.9000 KRW |
49.3000 KRW |
51.6000 KRW |
51.5000 KRW |
| 2020-06-30 |
50.2769 KRW |
2,059,953.2902 XEM |
49.5000 KRW |
49.3000 KRW |
51.6000 KRW |
49.9000 KRW |
| 2020-06-29 |
49.1633 KRW |
2,337,316.0927 XEM |
49.4000 KRW |
48.6000 KRW |
50.4000 KRW |
49.4000 KRW |
| 2020-06-28 |
49.0761 KRW |
1,952,908.8106 XEM |
49.0000 KRW |
48.0000 KRW |
50.5000 KRW |
49.2000 KRW |
| 2020-06-27 |
49.3405 KRW |
2,963,475.7539 XEM |
50.1000 KRW |
48.3000 KRW |
52.0000 KRW |
48.9000 KRW |
| 2020-06-26 |
50.5645 KRW |
4,078,001.9616 XEM |
51.6000 KRW |
49.5000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2020-06-25 |
50.5008 KRW |
5,368,791.4452 XEM |
51.8000 KRW |
49.2000 KRW |
51.8000 KRW |
51.4000 KRW |
| 2020-06-24 |
52.8910 KRW |
7,793,359.0649 XEM |
54.0000 KRW |
51.3000 KRW |
54.4000 KRW |
51.7000 KRW |
| 2020-06-23 |
54.0523 KRW |
3,694,368.5914 XEM |
54.4000 KRW |
53.2000 KRW |
55.0000 KRW |
53.8000 KRW |
| 2020-06-22 |
53.8944 KRW |
6,216,541.0301 XEM |
53.4000 KRW |
53.4000 KRW |
54.6000 KRW |
54.4000 KRW |
| 2020-06-21 |
54.2005 KRW |
7,159,537.0555 XEM |
54.3000 KRW |
53.4000 KRW |
55.6000 KRW |
53.5000 KRW |
| 2020-06-20 |
53.9264 KRW |
3,040,085.3104 XEM |
54.5000 KRW |
53.2000 KRW |
54.6000 KRW |
54.0000 KRW |
| 2020-06-19 |
53.8710 KRW |
7,937,497.2398 XEM |
54.3000 KRW |
52.6000 KRW |
55.0000 KRW |
54.2000 KRW |
| 2020-06-18 |
54.5729 KRW |
13,428,467.0952 XEM |
54.2000 KRW |
53.4000 KRW |
55.6000 KRW |
54.3000 KRW |
| 2020-06-17 |
53.9061 KRW |
14,307,036.2286 XEM |
52.2000 KRW |
52.0000 KRW |
55.8000 KRW |
54.0000 KRW |
| 2020-06-16 |
52.1245 KRW |
4,462,365.9177 XEM |
52.1000 KRW |
51.3000 KRW |
52.6000 KRW |
52.1000 KRW |
| 2020-06-15 |
50.2771 KRW |
11,607,420.0642 XEM |
52.3000 KRW |
48.3000 KRW |
52.6000 KRW |
51.9000 KRW |
| 2020-06-14 |
53.4602 KRW |
3,439,320.5117 XEM |
54.2000 KRW |
52.0000 KRW |
55.0000 KRW |
52.2000 KRW |
| 2020-06-13 |
54.0976 KRW |
4,232,247.1706 XEM |
54.2000 KRW |
53.3000 KRW |
55.0000 KRW |
54.2000 KRW |
| 2020-06-12 |
53.0073 KRW |
6,881,043.6152 XEM |
50.8000 KRW |
50.6000 KRW |
54.2000 KRW |
54.2000 KRW |
| 2020-06-11 |
54.1292 KRW |
15,198,081.2906 XEM |
56.8000 KRW |
50.6000 KRW |
57.6000 KRW |
51.0000 KRW |
| 2020-06-10 |
57.0512 KRW |
18,119,983.7829 XEM |
55.1000 KRW |
55.1000 KRW |
59.2000 KRW |
56.7000 KRW |
| 2020-06-09 |
54.2355 KRW |
4,750,528.0422 XEM |
54.8000 KRW |
53.3000 KRW |
55.6000 KRW |
54.9000 KRW |
| 2020-06-08 |
54.5546 KRW |
3,381,280.9808 XEM |
55.1000 KRW |
53.8000 KRW |
55.5000 KRW |
54.6000 KRW |
| 2020-06-07 |
54.7172 KRW |
6,883,066.0414 XEM |
56.2000 KRW |
53.1000 KRW |
56.5000 KRW |
55.1000 KRW |
| 2020-06-06 |
55.0480 KRW |
4,471,979.3193 XEM |
55.0000 KRW |
54.3000 KRW |
56.4000 KRW |
55.6000 KRW |
| 2020-06-05 |
55.7507 KRW |
6,271,604.0606 XEM |
55.7000 KRW |
54.8000 KRW |
56.8000 KRW |
55.0000 KRW |
| 2020-06-04 |
56.0305 KRW |
15,767,401.1793 XEM |
56.7000 KRW |
54.5000 KRW |
57.6000 KRW |
55.6000 KRW |
| 2020-06-03 |
55.9671 KRW |
62,788,862.2089 XEM |
51.8000 KRW |
51.0000 KRW |
58.6000 KRW |
56.2000 KRW |
| 2020-06-02 |
52.1193 KRW |
15,343,191.8977 XEM |
52.9000 KRW |
49.8000 KRW |
54.2000 KRW |
51.5000 KRW |
| 2020-06-01 |
51.9293 KRW |
8,167,325.9580 XEM |
51.3000 KRW |
50.8000 KRW |
53.6000 KRW |
52.8000 KRW |
| 2020-05-31 |
51.4835 KRW |
8,921,340.3883 XEM |
51.2000 KRW |
50.2000 KRW |
52.7000 KRW |
51.1000 KRW |
| 2020-05-30 |
50.1991 KRW |
6,076,199.5654 XEM |
50.0000 KRW |
49.3000 KRW |
51.1000 KRW |
50.9000 KRW |
| 2020-05-29 |
49.6969 KRW |
4,734,814.7246 XEM |
50.1000 KRW |
49.1000 KRW |
50.3000 KRW |
49.8000 KRW |
| 2020-05-28 |
49.4045 KRW |
4,938,807.1502 XEM |
49.6000 KRW |
48.6000 KRW |
50.4000 KRW |
50.1000 KRW |
| 2020-05-27 |
49.3784 KRW |
9,065,078.2348 XEM |
50.3000 KRW |
48.7000 KRW |
50.3000 KRW |
49.6000 KRW |
| 2020-05-26 |
49.5853 KRW |
20,331,670.1980 XEM |
48.7000 KRW |
48.0000 KRW |
51.5000 KRW |
50.3000 KRW |
| 2020-05-25 |
47.9003 KRW |
15,239,130.2736 XEM |
47.2000 KRW |
46.4000 KRW |
49.2000 KRW |
48.5000 KRW |
| 2020-05-24 |
48.9979 KRW |
11,811,060.8635 XEM |
49.1000 KRW |
46.6000 KRW |
52.0000 KRW |
47.8000 KRW |
| 2020-05-23 |
50.1899 KRW |
15,003,958.7163 XEM |
48.9000 KRW |
47.6000 KRW |
53.4000 KRW |
49.2000 KRW |
| 2020-05-22 |
47.9222 KRW |
14,195,052.9990 XEM |
46.8000 KRW |
45.8000 KRW |
49.6000 KRW |
49.1000 KRW |
| 2020-05-21 |
47.0364 KRW |
9,659,711.7816 XEM |
47.7000 KRW |
44.5000 KRW |
48.1000 KRW |
46.6000 KRW |
| 2020-05-20 |
47.5280 KRW |
4,444,668.2095 XEM |
47.5000 KRW |
46.4000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2020-05-19 |
47.1766 KRW |
3,643,258.3920 XEM |
47.7000 KRW |
46.7000 KRW |
47.8000 KRW |
47.5000 KRW |
| 2020-05-18 |
47.2021 KRW |
3,793,781.6896 XEM |
46.9000 KRW |
46.6000 KRW |
47.9000 KRW |
47.5000 KRW |