Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
66.7443 KRW |
725,653.1495 XEM |
67.4000 KRW |
64.8000 KRW |
67.9000 KRW |
65.4000 KRW |
| 2019-08-20 |
67.3834 KRW |
676,973.1706 XEM |
68.8000 KRW |
66.0000 KRW |
69.0000 KRW |
67.8000 KRW |
| 2019-08-19 |
67.8218 KRW |
1,089,633.3609 XEM |
67.2000 KRW |
66.6000 KRW |
69.3000 KRW |
68.8000 KRW |
| 2019-08-18 |
66.9808 KRW |
996,015.8638 XEM |
66.0000 KRW |
64.7000 KRW |
67.8000 KRW |
67.2000 KRW |
| 2019-08-17 |
65.3634 KRW |
346,045.6147 XEM |
65.7000 KRW |
64.5000 KRW |
67.0000 KRW |
65.6000 KRW |
| 2019-08-16 |
65.2681 KRW |
226,131.9676 XEM |
66.9000 KRW |
64.0000 KRW |
67.0000 KRW |
65.1000 KRW |
| 2019-08-15 |
63.4650 KRW |
1,215,027.7610 XEM |
65.6000 KRW |
60.6000 KRW |
67.0000 KRW |
66.2000 KRW |
| 2019-08-14 |
66.0355 KRW |
1,045,479.7954 XEM |
67.1000 KRW |
64.0000 KRW |
68.7000 KRW |
64.9000 KRW |
| 2019-08-13 |
66.8034 KRW |
551,893.5619 XEM |
69.6000 KRW |
64.5000 KRW |
69.6000 KRW |
67.6000 KRW |
| 2019-08-12 |
69.7005 KRW |
436,820.6213 XEM |
72.0000 KRW |
69.0000 KRW |
72.0000 KRW |
69.1000 KRW |
| 2019-08-11 |
72.6242 KRW |
652,991.9112 XEM |
71.3000 KRW |
71.0000 KRW |
74.5000 KRW |
71.7000 KRW |
| 2019-08-10 |
69.0773 KRW |
928,395.6834 XEM |
69.2000 KRW |
67.0000 KRW |
71.3000 KRW |
71.3000 KRW |
| 2019-08-09 |
69.8060 KRW |
1,413,174.5676 XEM |
73.2000 KRW |
66.9000 KRW |
73.6000 KRW |
68.3000 KRW |
| 2019-08-08 |
73.9435 KRW |
1,107,452.3727 XEM |
75.3000 KRW |
72.0000 KRW |
76.1000 KRW |
73.1000 KRW |
| 2019-08-07 |
76.1281 KRW |
626,005.0971 XEM |
76.7000 KRW |
75.0000 KRW |
77.8000 KRW |
75.3000 KRW |
| 2019-08-06 |
76.2409 KRW |
1,599,074.0146 XEM |
76.7000 KRW |
73.5000 KRW |
78.0000 KRW |
75.3000 KRW |
| 2019-08-05 |
76.5179 KRW |
1,714,975.1085 XEM |
75.3000 KRW |
74.9000 KRW |
78.4000 KRW |
76.6000 KRW |
| 2019-08-04 |
73.8501 KRW |
950,504.6628 XEM |
75.4000 KRW |
73.2000 KRW |
75.4000 KRW |
74.2000 KRW |
| 2019-08-03 |
75.3105 KRW |
824,834.9106 XEM |
76.1000 KRW |
74.8000 KRW |
76.4000 KRW |
75.4000 KRW |
| 2019-08-02 |
76.1387 KRW |
1,186,866.7714 XEM |
76.9000 KRW |
75.0000 KRW |
78.4000 KRW |
75.8000 KRW |