Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-29 |
57.0130 KRW |
37,099,006.2892 XEM |
51.4000 KRW |
47.4000 KRW |
70.0000 KRW |
49.2000 KRW |
| 2019-11-28 |
49.9499 KRW |
10,377,465.9784 XEM |
46.1000 KRW |
45.4000 KRW |
53.4000 KRW |
52.2000 KRW |
| 2019-11-27 |
44.7192 KRW |
9,672,749.3851 XEM |
42.2000 KRW |
39.9000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2019-11-26 |
41.9277 KRW |
693,687.5668 XEM |
41.7000 KRW |
40.9000 KRW |
42.7000 KRW |
42.1000 KRW |
| 2019-11-25 |
40.4125 KRW |
1,490,088.9851 XEM |
40.8000 KRW |
37.1000 KRW |
42.9000 KRW |
41.7000 KRW |
| 2019-11-24 |
41.9020 KRW |
530,700.2612 XEM |
43.1000 KRW |
40.4000 KRW |
43.5000 KRW |
41.0000 KRW |
| 2019-11-23 |
42.7269 KRW |
654,861.7058 XEM |
43.0000 KRW |
41.7000 KRW |
44.2000 KRW |
42.9000 KRW |
| 2019-11-22 |
43.1607 KRW |
1,438,319.2995 XEM |
45.8000 KRW |
40.1000 KRW |
45.8000 KRW |
43.0000 KRW |
| 2019-11-21 |
45.6348 KRW |
1,646,384.5932 XEM |
47.0000 KRW |
44.0000 KRW |
47.5000 KRW |
45.2000 KRW |
| 2019-11-20 |
46.3841 KRW |
688,261.6137 XEM |
46.7000 KRW |
45.7000 KRW |
47.1000 KRW |
46.9000 KRW |
| 2019-11-19 |
45.9263 KRW |
2,827,908.6905 XEM |
46.4000 KRW |
44.6000 KRW |
47.0000 KRW |
46.8000 KRW |
| 2019-11-18 |
47.4835 KRW |
2,274,154.5014 XEM |
48.3000 KRW |
46.1000 KRW |
49.9000 KRW |
46.7000 KRW |
| 2019-11-17 |
49.4319 KRW |
3,517,019.2548 XEM |
51.0000 KRW |
47.4000 KRW |
51.4000 KRW |
48.4000 KRW |
| 2019-11-16 |
48.8845 KRW |
2,220,859.3578 XEM |
46.7000 KRW |
45.9000 KRW |
51.5000 KRW |
50.2000 KRW |
| 2019-11-15 |
46.8260 KRW |
3,013,575.9378 XEM |
46.5000 KRW |
45.5000 KRW |
48.8000 KRW |
46.6000 KRW |
| 2019-11-14 |
45.9882 KRW |
1,059,450.0307 XEM |
46.8000 KRW |
45.3000 KRW |
47.2000 KRW |
46.5000 KRW |
| 2019-11-13 |
46.4064 KRW |
1,212,505.1975 XEM |
46.3000 KRW |
45.7000 KRW |
47.3000 KRW |
46.5000 KRW |
| 2019-11-12 |
46.1870 KRW |
2,590,787.5363 XEM |
46.0000 KRW |
45.5000 KRW |
47.0000 KRW |
46.6000 KRW |
| 2019-11-11 |
46.1364 KRW |
1,037,357.6371 XEM |
47.2000 KRW |
45.4000 KRW |
47.2000 KRW |
46.0000 KRW |
| 2019-11-10 |
46.5278 KRW |
1,489,166.9302 XEM |
46.0000 KRW |
45.5000 KRW |
47.6000 KRW |
47.4000 KRW |
| 2019-11-09 |
45.7981 KRW |
877,533.7101 XEM |
45.4000 KRW |
45.4000 KRW |
46.3000 KRW |
45.9000 KRW |
| 2019-11-08 |
46.7556 KRW |
2,357,223.4746 XEM |
48.5000 KRW |
44.8000 KRW |
48.8000 KRW |
46.0000 KRW |
| 2019-11-07 |
48.4730 KRW |
3,862,414.3867 XEM |
49.4000 KRW |
47.1000 KRW |
49.7000 KRW |
48.4000 KRW |
| 2019-11-06 |
49.6628 KRW |
3,541,643.3338 XEM |
49.9000 KRW |
49.1000 KRW |
50.4000 KRW |
49.4000 KRW |
| 2019-11-05 |
49.7299 KRW |
5,713,069.3894 XEM |
48.7000 KRW |
48.3000 KRW |
50.7000 KRW |
49.9000 KRW |
| 2019-11-04 |
48.4037 KRW |
2,179,117.5302 XEM |
49.1000 KRW |
47.5000 KRW |
49.2000 KRW |
48.4000 KRW |
| 2019-11-03 |
49.1990 KRW |
1,567,784.0839 XEM |
49.5000 KRW |
48.2000 KRW |
50.4000 KRW |
48.6000 KRW |
| 2019-11-02 |
49.7460 KRW |
2,733,382.9930 XEM |
48.3000 KRW |
48.2000 KRW |
50.9000 KRW |
49.4000 KRW |
| 2019-11-01 |
47.6292 KRW |
1,760,117.0888 XEM |
47.5000 KRW |
47.0000 KRW |
48.7000 KRW |
48.7000 KRW |
| 2019-10-31 |
46.9167 KRW |
1,415,445.1047 XEM |
47.1000 KRW |
45.6000 KRW |
47.8000 KRW |
47.5000 KRW |
| 2019-10-30 |
47.8594 KRW |
1,740,988.8215 XEM |
48.8000 KRW |
46.4000 KRW |
49.2000 KRW |
47.4000 KRW |