Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
49.2709 KRW |
2,514,123.0654 XEM |
48.8000 KRW |
48.4000 KRW |
49.9000 KRW |
48.6000 KRW |
| 2019-10-28 |
49.1963 KRW |
4,182,318.6156 XEM |
48.4000 KRW |
47.3000 KRW |
50.8000 KRW |
49.2000 KRW |
| 2019-10-27 |
48.3890 KRW |
2,799,134.4151 XEM |
47.4000 KRW |
46.3000 KRW |
50.7000 KRW |
48.3000 KRW |
| 2019-10-26 |
48.3405 KRW |
1,373,652.6075 XEM |
47.4000 KRW |
46.1000 KRW |
51.4000 KRW |
47.3000 KRW |
| 2019-10-25 |
46.4182 KRW |
935,407.3504 XEM |
45.0000 KRW |
43.8000 KRW |
48.9000 KRW |
47.4000 KRW |
| 2019-10-24 |
44.1128 KRW |
245,585.5342 XEM |
44.3000 KRW |
43.3000 KRW |
45.1000 KRW |
45.1000 KRW |
| 2019-10-23 |
44.6748 KRW |
556,749.7715 XEM |
45.6000 KRW |
43.1000 KRW |
45.8000 KRW |
43.1000 KRW |
| 2019-10-22 |
47.2299 KRW |
433,168.3226 XEM |
47.3000 KRW |
46.5000 KRW |
47.9000 KRW |
46.6000 KRW |
| 2019-10-21 |
47.4926 KRW |
596,097.8112 XEM |
48.1000 KRW |
46.7000 KRW |
48.5000 KRW |
47.1000 KRW |
| 2019-10-20 |
47.6571 KRW |
351,010.8688 XEM |
47.6000 KRW |
47.0000 KRW |
48.6000 KRW |
47.9000 KRW |
| 2019-10-19 |
47.8473 KRW |
1,003,752.9899 XEM |
47.8000 KRW |
46.6000 KRW |
48.9000 KRW |
47.8000 KRW |
| 2019-10-18 |
49.1868 KRW |
2,159,379.1528 XEM |
51.4000 KRW |
47.5000 KRW |
51.8000 KRW |
47.9000 KRW |
| 2019-10-17 |
49.1066 KRW |
11,213,155.9084 XEM |
43.8000 KRW |
43.4000 KRW |
52.7000 KRW |
51.5000 KRW |
| 2019-10-16 |
44.0460 KRW |
1,565,447.0810 XEM |
45.2000 KRW |
42.9000 KRW |
45.4000 KRW |
43.3000 KRW |
| 2019-10-15 |
45.4759 KRW |
1,249,347.6629 XEM |
46.2000 KRW |
44.6000 KRW |
46.4000 KRW |
45.1000 KRW |
| 2019-10-14 |
45.9584 KRW |
872,355.3047 XEM |
46.3000 KRW |
45.7000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2019-10-13 |
46.5136 KRW |
517,189.4811 XEM |
46.9000 KRW |
46.0000 KRW |
47.1000 KRW |
46.2000 KRW |
| 2019-10-12 |
46.3981 KRW |
933,526.1371 XEM |
46.0000 KRW |
45.9000 KRW |
46.9000 KRW |
46.9000 KRW |
| 2019-10-11 |
46.5937 KRW |
2,887,409.3123 XEM |
48.5000 KRW |
45.5000 KRW |
48.5000 KRW |
46.5000 KRW |
| 2019-10-10 |
48.6581 KRW |
1,627,560.2889 XEM |
50.3000 KRW |
47.1000 KRW |
50.3000 KRW |
48.4000 KRW |
| 2019-10-09 |
49.6851 KRW |
2,358,756.0740 XEM |
48.9000 KRW |
48.4000 KRW |
50.9000 KRW |
50.4000 KRW |
| 2019-10-08 |
48.1408 KRW |
2,444,479.8109 XEM |
48.3000 KRW |
47.3000 KRW |
49.1000 KRW |
48.2000 KRW |
| 2019-10-07 |
47.5277 KRW |
1,263,937.8081 XEM |
47.3000 KRW |
46.2000 KRW |
48.3000 KRW |
48.2000 KRW |
| 2019-10-06 |
47.2564 KRW |
992,646.4726 XEM |
48.0000 KRW |
46.4000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2019-10-05 |
47.4307 KRW |
1,798,548.3447 XEM |
48.0000 KRW |
46.6000 KRW |
48.1000 KRW |
47.6000 KRW |
| 2019-10-04 |
47.4312 KRW |
560,953.7333 XEM |
47.9000 KRW |
46.4000 KRW |
48.4000 KRW |
48.1000 KRW |
| 2019-10-03 |
47.9375 KRW |
841,699.7287 XEM |
48.8000 KRW |
47.0000 KRW |
48.8000 KRW |
47.7000 KRW |
| 2019-10-02 |
47.4692 KRW |
815,766.6311 XEM |
48.0000 KRW |
47.0000 KRW |
48.5000 KRW |
48.3000 KRW |
| 2019-10-01 |
49.6584 KRW |
1,957,626.2730 XEM |
48.8000 KRW |
47.8000 KRW |
51.4000 KRW |
47.8000 KRW |
| 2019-09-30 |
47.3391 KRW |
1,477,787.4174 XEM |
48.2000 KRW |
45.2000 KRW |
49.7000 KRW |
48.7000 KRW |
| 2019-09-29 |
48.6435 KRW |
884,226.7978 XEM |
49.9000 KRW |
47.1000 KRW |
50.0000 KRW |
47.9000 KRW |
| 2019-09-28 |
49.6397 KRW |
1,070,610.9011 XEM |
50.3000 KRW |
49.0000 KRW |
50.5000 KRW |
49.7000 KRW |
| 2019-09-27 |
49.6351 KRW |
1,886,638.3488 XEM |
51.2000 KRW |
47.8000 KRW |
51.3000 KRW |
50.0000 KRW |
| 2019-09-26 |
50.2191 KRW |
13,501,328.7966 XEM |
49.2000 KRW |
47.0000 KRW |
54.0000 KRW |
51.3000 KRW |
| 2019-09-25 |
49.7861 KRW |
16,610,694.3767 XEM |
46.6000 KRW |
45.3000 KRW |
53.4000 KRW |
48.6000 KRW |
| 2019-09-24 |
50.6921 KRW |
5,551,307.8135 XEM |
52.8000 KRW |
44.5000 KRW |
54.3000 KRW |
46.9000 KRW |
| 2019-09-23 |
52.7118 KRW |
3,373,141.4456 XEM |
52.4000 KRW |
51.4000 KRW |
54.4000 KRW |
52.0000 KRW |
| 2019-09-22 |
52.9726 KRW |
699,046.9532 XEM |
53.9000 KRW |
52.0000 KRW |
54.3000 KRW |
52.5000 KRW |
| 2019-09-21 |
54.1256 KRW |
1,293,464.9123 XEM |
54.8000 KRW |
53.3000 KRW |
55.1000 KRW |
53.9000 KRW |
| 2019-09-20 |
55.2371 KRW |
1,321,518.1422 XEM |
56.7000 KRW |
54.4000 KRW |
56.7000 KRW |
54.8000 KRW |
| 2019-09-19 |
54.8271 KRW |
6,786,735.6341 XEM |
58.3000 KRW |
53.1000 KRW |
58.6000 KRW |
56.3000 KRW |
| 2019-09-18 |
56.4252 KRW |
7,867,756.5418 XEM |
52.8000 KRW |
52.4000 KRW |
59.0000 KRW |
58.3000 KRW |
| 2019-09-17 |
51.3380 KRW |
3,586,646.9968 XEM |
51.2000 KRW |
50.0000 KRW |
53.2000 KRW |
52.5000 KRW |
| 2019-09-16 |
51.6225 KRW |
4,460,932.2960 XEM |
54.7000 KRW |
49.7000 KRW |
55.5000 KRW |
51.2000 KRW |
| 2019-09-15 |
54.5248 KRW |
693,153.4334 XEM |
55.1000 KRW |
53.7000 KRW |
55.8000 KRW |
54.6000 KRW |
| 2019-09-14 |
56.5057 KRW |
6,048,636.7489 XEM |
52.4000 KRW |
51.7000 KRW |
59.8000 KRW |
54.9000 KRW |
| 2019-09-13 |
51.4166 KRW |
433,702.5875 XEM |
51.1000 KRW |
50.5000 KRW |
52.2000 KRW |
52.0000 KRW |