Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
36.3935 KRW |
918,173.3975 XEM |
36.3000 KRW |
34.7000 KRW |
38.6000 KRW |
38.6000 KRW |
| 2019-12-17 |
38.0954 KRW |
1,319,085.0924 XEM |
39.5000 KRW |
35.7000 KRW |
39.5000 KRW |
36.6000 KRW |
| 2019-12-16 |
40.1278 KRW |
797,835.8953 XEM |
41.3000 KRW |
39.2000 KRW |
41.3000 KRW |
39.4000 KRW |
| 2019-12-15 |
40.6909 KRW |
743,679.0122 XEM |
40.7000 KRW |
39.9000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2019-12-14 |
42.1087 KRW |
2,233,960.9209 XEM |
42.8000 KRW |
39.9000 KRW |
43.8000 KRW |
40.8000 KRW |
| 2019-12-13 |
41.8237 KRW |
2,379,137.9592 XEM |
40.4000 KRW |
39.0000 KRW |
43.2000 KRW |
42.7000 KRW |
| 2019-12-12 |
40.1095 KRW |
451,791.8846 XEM |
41.0000 KRW |
39.5000 KRW |
41.1000 KRW |
39.9000 KRW |
| 2019-12-11 |
40.5614 KRW |
870,031.3755 XEM |
40.9000 KRW |
39.6000 KRW |
41.6000 KRW |
41.0000 KRW |
| 2019-12-10 |
40.9330 KRW |
907,809.2312 XEM |
41.8000 KRW |
40.5000 KRW |
42.2000 KRW |
40.6000 KRW |
| 2019-12-09 |
41.9399 KRW |
309,344.8180 XEM |
42.3000 KRW |
41.4000 KRW |
42.4000 KRW |
42.2000 KRW |
| 2019-12-08 |
41.5350 KRW |
350,985.1567 XEM |
41.4000 KRW |
41.0000 KRW |
42.5000 KRW |
41.9000 KRW |
| 2019-12-07 |
41.8111 KRW |
425,825.1519 XEM |
42.2000 KRW |
41.3000 KRW |
42.4000 KRW |
41.7000 KRW |
| 2019-12-06 |
42.2328 KRW |
1,455,407.1588 XEM |
42.7000 KRW |
41.2000 KRW |
43.8000 KRW |
42.2000 KRW |
| 2019-12-05 |
42.3253 KRW |
1,441,745.4763 XEM |
43.7000 KRW |
41.1000 KRW |
44.5000 KRW |
42.1000 KRW |
| 2019-12-04 |
43.2974 KRW |
869,175.4497 XEM |
44.4000 KRW |
42.5000 KRW |
45.1000 KRW |
43.1000 KRW |
| 2019-12-03 |
43.5956 KRW |
1,675,298.0558 XEM |
44.6000 KRW |
42.0000 KRW |
45.5000 KRW |
44.3000 KRW |
| 2019-12-02 |
45.7113 KRW |
1,719,156.3723 XEM |
47.5000 KRW |
44.7000 KRW |
47.7000 KRW |
45.5000 KRW |
| 2019-12-01 |
48.6617 KRW |
6,032,030.6970 XEM |
45.7000 KRW |
45.1000 KRW |
54.4000 KRW |
47.8000 KRW |
| 2019-11-30 |
46.5781 KRW |
3,861,776.9953 XEM |
49.9000 KRW |
44.6000 KRW |
50.1000 KRW |
46.0000 KRW |