Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-07 |
51.4688 KRW |
4,561,265.1092 XEM |
51.7000 KRW |
50.6000 KRW |
52.8000 KRW |
51.5000 KRW |
| 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 |