Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
53.1148 KRW |
2,447,748.8445 XEM |
55.5000 KRW |
49.6000 KRW |
57.1000 KRW |
53.1000 KRW |
| 2020-03-08 |
57.9832 KRW |
3,350,051.4860 XEM |
64.2000 KRW |
52.7000 KRW |
64.2000 KRW |
55.7000 KRW |
| 2020-03-06 |
63.9106 KRW |
882,525.9159 XEM |
63.9000 KRW |
63.1000 KRW |
65.4000 KRW |
64.3000 KRW |
| 2020-03-05 |
63.6720 KRW |
846,461.2220 XEM |
63.1000 KRW |
62.1000 KRW |
65.6000 KRW |
64.2000 KRW |
| 2020-03-04 |
62.8715 KRW |
3,451,476.1024 XEM |
62.5000 KRW |
60.4000 KRW |
63.8000 KRW |
62.6000 KRW |
| 2020-03-03 |
61.9187 KRW |
1,559,028.1153 XEM |
61.8000 KRW |
60.1000 KRW |
62.6000 KRW |
62.3000 KRW |
| 2020-03-02 |
58.5952 KRW |
2,388,819.4568 XEM |
57.9000 KRW |
56.9000 KRW |
62.4000 KRW |
61.4000 KRW |
| 2020-03-01 |
58.1242 KRW |
2,653,457.5401 XEM |
56.9000 KRW |
56.6000 KRW |
59.7000 KRW |
57.4000 KRW |
| 2020-02-29 |
58.5993 KRW |
2,340,829.7632 XEM |
59.1000 KRW |
56.6000 KRW |
59.9000 KRW |
56.6000 KRW |
| 2020-02-28 |
57.9541 KRW |
5,021,913.8727 XEM |
56.9000 KRW |
54.0000 KRW |
60.0000 KRW |
59.9000 KRW |
| 2020-02-27 |
55.8458 KRW |
3,996,613.1489 XEM |
53.3000 KRW |
49.5000 KRW |
60.2000 KRW |
57.5000 KRW |
| 2020-02-26 |
55.1089 KRW |
4,075,571.2335 XEM |
59.9000 KRW |
50.0000 KRW |
60.7000 KRW |
53.1000 KRW |
| 2020-02-25 |
63.0206 KRW |
4,118,312.6318 XEM |
66.3000 KRW |
60.1000 KRW |
67.4000 KRW |
60.5000 KRW |
| 2020-02-24 |
68.6666 KRW |
2,637,986.2438 XEM |
70.7000 KRW |
66.0000 KRW |
71.3000 KRW |
66.4000 KRW |
| 2020-02-23 |
69.5409 KRW |
1,477,910.4865 XEM |
68.2000 KRW |
67.8000 KRW |
70.5000 KRW |
70.5000 KRW |
| 2020-02-22 |
68.6342 KRW |
2,637,653.9914 XEM |
70.9000 KRW |
66.7000 KRW |
71.0000 KRW |
67.9000 KRW |
| 2020-02-21 |
71.0150 KRW |
2,103,118.2804 XEM |
71.0000 KRW |
69.6000 KRW |
72.5000 KRW |
70.7000 KRW |
| 2020-02-20 |
69.8996 KRW |
2,591,137.6886 XEM |
71.9000 KRW |
68.1000 KRW |
73.0000 KRW |
70.7000 KRW |
| 2020-02-19 |
74.0875 KRW |
3,878,669.3125 XEM |
76.9000 KRW |
71.8000 KRW |
77.1000 KRW |
72.3000 KRW |