Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-12 |
50.5151 KRW |
1,705,860.5987 XEM |
51.0000 KRW |
49.2000 KRW |
51.4000 KRW |
51.3000 KRW |
| 2019-09-11 |
51.5125 KRW |
1,206,326.7584 XEM |
53.3000 KRW |
50.8000 KRW |
53.3000 KRW |
51.0000 KRW |
| 2019-09-10 |
54.0705 KRW |
1,374,145.5992 XEM |
54.9000 KRW |
52.4000 KRW |
55.4000 KRW |
53.1000 KRW |
| 2019-09-09 |
55.2942 KRW |
1,257,453.7258 XEM |
56.2000 KRW |
54.0000 KRW |
56.8000 KRW |
54.9000 KRW |
| 2019-09-08 |
56.0609 KRW |
360,290.2860 XEM |
55.8000 KRW |
55.5000 KRW |
56.9000 KRW |
56.2000 KRW |
| 2019-09-07 |
55.5524 KRW |
795,251.0764 XEM |
55.1000 KRW |
54.6000 KRW |
56.4000 KRW |
55.3000 KRW |
| 2019-09-06 |
55.9900 KRW |
1,396,756.7174 XEM |
57.5000 KRW |
54.6000 KRW |
57.7000 KRW |
54.7000 KRW |
| 2019-09-05 |
58.2912 KRW |
1,362,670.9848 XEM |
59.1000 KRW |
56.6000 KRW |
59.6000 KRW |
57.4000 KRW |
| 2019-09-04 |
59.3889 KRW |
1,653,003.7884 XEM |
58.9000 KRW |
57.1000 KRW |
62.0000 KRW |
59.1000 KRW |
| 2019-09-03 |
58.7440 KRW |
815,747.7709 XEM |
60.0000 KRW |
57.4000 KRW |
60.4000 KRW |
58.7000 KRW |
| 2019-09-02 |
59.8687 KRW |
1,158,300.7154 XEM |
59.0000 KRW |
58.7000 KRW |
61.2000 KRW |
60.0000 KRW |
| 2019-09-01 |
58.1811 KRW |
322,822.2465 XEM |
58.0000 KRW |
57.6000 KRW |
59.1000 KRW |
58.6000 KRW |
| 2019-08-31 |
59.3087 KRW |
1,097,243.3261 XEM |
60.3000 KRW |
57.6000 KRW |
60.9000 KRW |
58.6000 KRW |
| 2019-08-30 |
59.7263 KRW |
1,313,087.5374 XEM |
57.8000 KRW |
56.6000 KRW |
61.5000 KRW |
60.3000 KRW |
| 2019-08-29 |
57.1749 KRW |
1,734,742.0888 XEM |
59.5000 KRW |
55.9000 KRW |
59.5000 KRW |
57.8000 KRW |
| 2019-08-28 |
60.4840 KRW |
2,015,355.9667 XEM |
62.4000 KRW |
58.5000 KRW |
62.5000 KRW |
59.8000 KRW |
| 2019-08-27 |
64.0540 KRW |
1,292,075.1233 XEM |
65.7000 KRW |
62.2000 KRW |
66.1000 KRW |
62.5000 KRW |
| 2019-08-26 |
66.4722 KRW |
1,248,388.4476 XEM |
65.9000 KRW |
65.2000 KRW |
67.5000 KRW |
66.0000 KRW |
| 2019-08-25 |
66.9362 KRW |
3,530,482.9682 XEM |
67.7000 KRW |
65.3000 KRW |
68.1000 KRW |
66.1000 KRW |
| 2019-08-24 |
67.7895 KRW |
5,591,349.5377 XEM |
67.1000 KRW |
66.6000 KRW |
68.6000 KRW |
68.0000 KRW |
| 2019-08-23 |
66.9860 KRW |
2,386,840.4416 XEM |
67.1000 KRW |
65.8000 KRW |
67.8000 KRW |
67.1000 KRW |
| 2019-08-22 |
65.9646 KRW |
2,139,514.2278 XEM |
66.6000 KRW |
64.1000 KRW |
67.9000 KRW |
67.2000 KRW |