Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
69.9254 KRW |
29,194,068.2133 XEM |
69.9000 KRW |
65.2000 KRW |
74.1000 KRW |
69.9000 KRW |
| 2020-02-05 |
61.3318 KRW |
23,936,156.8134 XEM |
56.4000 KRW |
55.4000 KRW |
69.8000 KRW |
69.5000 KRW |
| 2020-02-04 |
54.9775 KRW |
6,547,057.7806 XEM |
55.4000 KRW |
53.6000 KRW |
56.7000 KRW |
55.4000 KRW |
| 2020-02-03 |
54.9233 KRW |
3,541,648.9026 XEM |
55.0000 KRW |
54.0000 KRW |
56.4000 KRW |
55.3000 KRW |
| 2020-02-02 |
54.8028 KRW |
7,019,939.2009 XEM |
55.3000 KRW |
53.6000 KRW |
56.1000 KRW |
55.3000 KRW |
| 2020-02-01 |
54.3780 KRW |
8,997,511.2843 XEM |
52.1000 KRW |
51.7000 KRW |
56.6000 KRW |
55.3000 KRW |
| 2020-01-31 |
51.6140 KRW |
6,312,007.4798 XEM |
52.3000 KRW |
49.4000 KRW |
53.6000 KRW |
52.1000 KRW |
| 2020-01-30 |
51.0438 KRW |
3,597,058.1306 XEM |
53.1000 KRW |
50.1000 KRW |
53.6000 KRW |
52.1000 KRW |
| 2020-01-29 |
51.5928 KRW |
4,602,825.6496 XEM |
51.1000 KRW |
50.0000 KRW |
55.2000 KRW |
54.2000 KRW |
| 2020-01-28 |
52.0765 KRW |
24,795,757.5276 XEM |
48.0000 KRW |
47.9000 KRW |
58.2000 KRW |
51.6000 KRW |
| 2020-01-27 |
47.0114 KRW |
1,926,027.0363 XEM |
47.3000 KRW |
46.2000 KRW |
49.3000 KRW |
48.1000 KRW |
| 2020-01-26 |
47.7959 KRW |
3,464,921.5700 XEM |
46.0000 KRW |
45.2000 KRW |
50.8000 KRW |
46.7000 KRW |
| 2020-01-25 |
45.9694 KRW |
979,222.8104 XEM |
47.6000 KRW |
44.9000 KRW |
47.6000 KRW |
46.3000 KRW |
| 2020-01-24 |
45.9294 KRW |
2,567,701.5323 XEM |
46.7000 KRW |
44.4000 KRW |
49.0000 KRW |
47.2000 KRW |
| 2020-01-23 |
47.7894 KRW |
5,129,310.2239 XEM |
49.7000 KRW |
45.7000 KRW |
50.1000 KRW |
47.7000 KRW |
| 2020-01-22 |
46.4334 KRW |
5,332,003.3695 XEM |
44.8000 KRW |
44.0000 KRW |
48.9000 KRW |
48.9000 KRW |
| 2020-01-21 |
43.7611 KRW |
5,067,806.0763 XEM |
42.5000 KRW |
41.8000 KRW |
45.3000 KRW |
45.0000 KRW |
| 2020-01-20 |
41.9736 KRW |
1,673,038.5069 XEM |
42.0000 KRW |
41.1000 KRW |
43.4000 KRW |
42.5000 KRW |
| 2020-01-19 |
42.0290 KRW |
1,363,088.6710 XEM |
43.5000 KRW |
40.7000 KRW |
44.4000 KRW |
41.7000 KRW |
| 2020-01-18 |
44.5019 KRW |
2,062,474.0009 XEM |
44.1000 KRW |
42.7000 KRW |
45.9000 KRW |
43.5000 KRW |
| 2020-01-17 |
43.1099 KRW |
2,866,746.8672 XEM |
41.8000 KRW |
40.9000 KRW |
44.7000 KRW |
44.4000 KRW |
| 2020-01-16 |
43.6199 KRW |
7,943,363.4983 XEM |
41.6000 KRW |
40.5000 KRW |
48.7000 KRW |
41.9000 KRW |
| 2020-01-15 |
41.5687 KRW |
2,819,945.7055 XEM |
40.9000 KRW |
39.7000 KRW |
43.5000 KRW |
41.5000 KRW |
| 2020-01-14 |
39.0835 KRW |
2,729,468.7531 XEM |
37.9000 KRW |
37.6000 KRW |
40.8000 KRW |
40.7000 KRW |
| 2020-01-13 |
37.5923 KRW |
694,135.1568 XEM |
38.0000 KRW |
37.3000 KRW |
38.2000 KRW |
37.7000 KRW |
| 2020-01-12 |
37.6195 KRW |
771,566.4983 XEM |
37.9000 KRW |
37.2000 KRW |
38.4000 KRW |
37.8000 KRW |
| 2020-01-11 |
37.2961 KRW |
1,075,978.9926 XEM |
36.6000 KRW |
36.5000 KRW |
38.3000 KRW |
37.8000 KRW |
| 2020-01-10 |
36.6640 KRW |
1,062,374.0723 XEM |
37.1000 KRW |
35.9000 KRW |
37.3000 KRW |
36.5000 KRW |
| 2020-01-09 |
36.8182 KRW |
514,974.1091 XEM |
37.1000 KRW |
36.2000 KRW |
38.0000 KRW |
37.1000 KRW |
| 2020-01-08 |
38.1048 KRW |
955,920.7918 XEM |
38.6000 KRW |
37.0000 KRW |
39.0000 KRW |
37.1000 KRW |
| 2020-01-07 |
38.4048 KRW |
1,143,956.6669 XEM |
37.9000 KRW |
36.7000 KRW |
39.0000 KRW |
38.7000 KRW |
| 2020-01-06 |
37.8205 KRW |
1,897,411.3678 XEM |
37.0000 KRW |
36.5000 KRW |
39.5000 KRW |
37.9000 KRW |
| 2020-01-05 |
36.8925 KRW |
327,250.4950 XEM |
36.8000 KRW |
36.4000 KRW |
37.4000 KRW |
37.0000 KRW |
| 2020-01-04 |
36.6722 KRW |
443,676.5946 XEM |
37.0000 KRW |
36.2000 KRW |
37.1000 KRW |
36.6000 KRW |
| 2020-01-03 |
36.4561 KRW |
733,469.8417 XEM |
35.9000 KRW |
35.1000 KRW |
37.3000 KRW |
36.4000 KRW |
| 2020-01-02 |
36.0546 KRW |
295,010.2516 XEM |
36.9000 KRW |
34.8000 KRW |
37.0000 KRW |
35.9000 KRW |
| 2020-01-01 |
36.8373 KRW |
331,920.5937 XEM |
36.9000 KRW |
36.7000 KRW |
37.1000 KRW |
37.0000 KRW |
| 2019-12-31 |
36.2175 KRW |
345,861.7281 XEM |
36.1000 KRW |
35.9000 KRW |
36.8000 KRW |
36.8000 KRW |
| 2019-12-30 |
36.6444 KRW |
347,711.2346 XEM |
37.1000 KRW |
36.1000 KRW |
37.4000 KRW |
36.1000 KRW |
| 2019-12-29 |
36.9758 KRW |
227,807.2897 XEM |
37.1000 KRW |
36.7000 KRW |
37.6000 KRW |
37.1000 KRW |
| 2019-12-28 |
36.8689 KRW |
210,278.5929 XEM |
36.8000 KRW |
36.4000 KRW |
37.5000 KRW |
37.4000 KRW |
| 2019-12-27 |
36.2524 KRW |
374,009.5972 XEM |
36.3000 KRW |
35.6000 KRW |
36.8000 KRW |
36.8000 KRW |
| 2019-12-26 |
35.8288 KRW |
364,831.0892 XEM |
36.5000 KRW |
35.4000 KRW |
36.5000 KRW |
36.3000 KRW |
| 2019-12-25 |
36.6727 KRW |
228,855.2849 XEM |
37.0000 KRW |
35.9000 KRW |
37.4000 KRW |
36.4000 KRW |
| 2019-12-24 |
37.1627 KRW |
377,518.5690 XEM |
37.1000 KRW |
36.5000 KRW |
37.8000 KRW |
36.9000 KRW |
| 2019-12-23 |
37.5728 KRW |
474,046.3121 XEM |
38.4000 KRW |
36.8000 KRW |
38.7000 KRW |
37.1000 KRW |
| 2019-12-22 |
37.3918 KRW |
528,035.1090 XEM |
37.0000 KRW |
36.7000 KRW |
38.7000 KRW |
38.3000 KRW |
| 2019-12-21 |
37.2085 KRW |
88,125.6215 XEM |
37.4000 KRW |
37.0000 KRW |
37.5000 KRW |
37.1000 KRW |
| 2019-12-20 |
37.2528 KRW |
398,551.1715 XEM |
37.5000 KRW |
36.5000 KRW |
37.6000 KRW |
37.5000 KRW |
| 2019-12-19 |
37.1766 KRW |
368,967.2092 XEM |
38.6000 KRW |
36.7000 KRW |
38.6000 KRW |
37.4000 KRW |