Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
48.4776 KRW |
1,838,619.3288 XEM |
48.4000 KRW |
47.5000 KRW |
49.5000 KRW |
49.5000 KRW |
| 2020-04-27 |
48.3169 KRW |
2,148,935.9953 XEM |
48.1000 KRW |
47.2000 KRW |
49.4000 KRW |
48.2000 KRW |
| 2020-04-26 |
47.6028 KRW |
1,972,719.9294 XEM |
47.0000 KRW |
46.7000 KRW |
48.3000 KRW |
48.3000 KRW |
| 2020-04-25 |
46.8610 KRW |
1,592,084.3620 XEM |
47.0000 KRW |
46.0000 KRW |
47.5000 KRW |
47.0000 KRW |
| 2020-04-24 |
47.1370 KRW |
5,099,207.2937 XEM |
45.7000 KRW |
45.4000 KRW |
48.8000 KRW |
47.0000 KRW |
| 2020-04-23 |
45.1493 KRW |
2,235,040.0232 XEM |
44.3000 KRW |
43.5000 KRW |
46.3000 KRW |
45.5000 KRW |
| 2020-04-22 |
43.5227 KRW |
970,082.4956 XEM |
42.9000 KRW |
42.8000 KRW |
44.5000 KRW |
44.0000 KRW |
| 2020-04-21 |
43.4030 KRW |
1,384,326.0013 XEM |
43.7000 KRW |
42.8000 KRW |
44.4000 KRW |
43.4000 KRW |
| 2020-04-20 |
44.5301 KRW |
2,244,015.8200 XEM |
44.7000 KRW |
43.6000 KRW |
45.3000 KRW |
43.6000 KRW |
| 2020-04-19 |
45.3105 KRW |
1,618,250.4720 XEM |
46.0000 KRW |
44.2000 KRW |
46.3000 KRW |
44.7000 KRW |
| 2020-04-18 |
45.7737 KRW |
2,286,944.4479 XEM |
45.8000 KRW |
45.2000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2020-04-17 |
45.1930 KRW |
637,077.8544 XEM |
45.7000 KRW |
44.5000 KRW |
45.9000 KRW |
45.9000 KRW |
| 2020-04-16 |
44.1799 KRW |
940,104.7453 XEM |
43.8000 KRW |
42.8000 KRW |
45.6000 KRW |
45.4000 KRW |
| 2020-04-15 |
44.6995 KRW |
658,745.5586 XEM |
45.0000 KRW |
43.9000 KRW |
45.5000 KRW |
44.1000 KRW |
| 2020-04-14 |
45.1250 KRW |
454,299.5959 XEM |
45.2000 KRW |
44.7000 KRW |
45.8000 KRW |
45.2000 KRW |
| 2020-04-13 |
44.6735 KRW |
662,483.5691 XEM |
45.0000 KRW |
44.2000 KRW |
45.8000 KRW |
45.2000 KRW |
| 2020-04-12 |
45.6757 KRW |
403,389.3179 XEM |
45.6000 KRW |
44.6000 KRW |
46.0000 KRW |
45.5000 KRW |
| 2020-04-11 |
44.9420 KRW |
539,826.8366 XEM |
45.2000 KRW |
44.2000 KRW |
45.6000 KRW |
45.2000 KRW |
| 2020-04-10 |
45.2072 KRW |
2,449,218.7882 XEM |
47.7000 KRW |
43.1000 KRW |
47.7000 KRW |
45.4000 KRW |
| 2020-04-09 |
47.2361 KRW |
2,041,248.1522 XEM |
47.7000 KRW |
46.3000 KRW |
47.9000 KRW |
47.2000 KRW |
| 2020-04-08 |
46.8322 KRW |
3,713,947.8240 XEM |
46.6000 KRW |
46.3000 KRW |
48.2000 KRW |
47.3000 KRW |
| 2020-04-07 |
47.4907 KRW |
2,755,008.9045 XEM |
47.6000 KRW |
45.9000 KRW |
49.0000 KRW |
46.8000 KRW |
| 2020-04-06 |
46.1609 KRW |
1,639,138.2260 XEM |
44.8000 KRW |
44.3000 KRW |
47.6000 KRW |
47.2000 KRW |
| 2020-04-05 |
44.7543 KRW |
479,696.7935 XEM |
45.2000 KRW |
44.2000 KRW |
45.2000 KRW |
44.8000 KRW |
| 2020-04-04 |
44.7030 KRW |
934,190.1693 XEM |
44.8000 KRW |
44.2000 KRW |
45.2000 KRW |
45.2000 KRW |
| 2020-04-03 |
44.7588 KRW |
477,938.6725 XEM |
44.7000 KRW |
44.0000 KRW |
45.5000 KRW |
44.9000 KRW |
| 2020-04-02 |
44.7180 KRW |
1,465,802.5808 XEM |
45.1000 KRW |
44.1000 KRW |
45.9000 KRW |
44.3000 KRW |
| 2020-04-01 |
43.7252 KRW |
1,309,390.6531 XEM |
44.2000 KRW |
43.1000 KRW |
44.8000 KRW |
44.8000 KRW |
| 2020-03-31 |
44.5030 KRW |
1,259,321.5244 XEM |
45.0000 KRW |
43.6000 KRW |
45.7000 KRW |
44.4000 KRW |
| 2020-03-30 |
44.7268 KRW |
1,602,756.1440 XEM |
43.5000 KRW |
43.5000 KRW |
46.6000 KRW |
44.7000 KRW |
| 2020-03-29 |
44.4321 KRW |
586,544.2259 XEM |
45.7000 KRW |
42.9000 KRW |
45.7000 KRW |
43.0000 KRW |
| 2020-03-28 |
45.4505 KRW |
1,627,899.7852 XEM |
46.0000 KRW |
43.2000 KRW |
47.3000 KRW |
44.8000 KRW |
| 2020-03-27 |
48.1179 KRW |
1,376,627.5324 XEM |
48.6000 KRW |
45.9000 KRW |
49.6000 KRW |
46.1000 KRW |
| 2020-03-26 |
47.1655 KRW |
1,173,525.9547 XEM |
47.2000 KRW |
45.9000 KRW |
48.6000 KRW |
48.5000 KRW |
| 2020-03-25 |
47.9291 KRW |
1,202,509.5730 XEM |
49.0000 KRW |
46.3000 KRW |
49.0000 KRW |
47.1000 KRW |
| 2020-03-24 |
48.1225 KRW |
1,809,799.6831 XEM |
49.1000 KRW |
46.9000 KRW |
49.8000 KRW |
48.5000 KRW |
| 2020-03-23 |
47.6711 KRW |
2,251,718.6566 XEM |
45.8000 KRW |
45.5000 KRW |
50.0000 KRW |
48.8000 KRW |
| 2020-03-22 |
47.4203 KRW |
504,247.6590 XEM |
48.3000 KRW |
46.5000 KRW |
49.3000 KRW |
46.5000 KRW |
| 2020-03-21 |
48.6194 KRW |
2,875,608.8910 XEM |
49.7000 KRW |
46.9000 KRW |
51.6000 KRW |
48.5000 KRW |
| 2020-03-20 |
50.8935 KRW |
4,453,330.9248 XEM |
49.5000 KRW |
46.1000 KRW |
54.4000 KRW |
49.2000 KRW |
| 2020-03-19 |
45.9208 KRW |
7,779,389.6102 XEM |
43.2000 KRW |
42.9000 KRW |
51.1000 KRW |
49.8000 KRW |
| 2020-03-18 |
42.6306 KRW |
2,505,044.7099 XEM |
43.8000 KRW |
41.4000 KRW |
44.0000 KRW |
43.1000 KRW |
| 2020-03-17 |
42.3552 KRW |
4,975,209.3162 XEM |
41.4000 KRW |
40.5000 KRW |
44.0000 KRW |
43.9000 KRW |
| 2020-03-16 |
41.4922 KRW |
3,090,124.7289 XEM |
44.0000 KRW |
40.2000 KRW |
44.0000 KRW |
41.7000 KRW |
| 2020-03-15 |
44.5358 KRW |
6,313,740.2528 XEM |
43.9000 KRW |
42.5000 KRW |
47.7000 KRW |
44.0000 KRW |
| 2020-03-14 |
44.4848 KRW |
4,772,691.3454 XEM |
44.9000 KRW |
42.3000 KRW |
45.9000 KRW |
43.9000 KRW |
| 2020-03-13 |
42.8291 KRW |
5,274,076.9320 XEM |
41.0000 KRW |
36.0000 KRW |
47.7000 KRW |
44.9000 KRW |
| 2020-03-12 |
44.6680 KRW |
4,351,484.1413 XEM |
52.7000 KRW |
37.0000 KRW |
52.7000 KRW |
37.0000 KRW |
| 2020-03-11 |
53.1157 KRW |
1,171,394.7589 XEM |
54.5000 KRW |
50.2000 KRW |
54.9000 KRW |
51.9000 KRW |
| 2020-03-10 |
54.4394 KRW |
1,929,381.7609 XEM |
54.6000 KRW |
53.0000 KRW |
56.7000 KRW |
54.1000 KRW |