Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-01 |
77.0767 KRW |
691,089.2040 XEM |
78.0000 KRW |
75.5000 KRW |
78.3000 KRW |
76.5000 KRW |
| 2019-07-31 |
77.3102 KRW |
1,904,081.4900 XEM |
76.8000 KRW |
76.1000 KRW |
79.2000 KRW |
78.0000 KRW |
| 2019-07-30 |
75.5589 KRW |
1,180,432.7262 XEM |
75.3000 KRW |
73.6000 KRW |
77.0000 KRW |
77.0000 KRW |
| 2019-07-29 |
75.3698 KRW |
659,628.0328 XEM |
75.7000 KRW |
73.9000 KRW |
76.5000 KRW |
75.0000 KRW |
| 2019-07-28 |
74.6952 KRW |
726,581.4108 XEM |
76.5000 KRW |
72.5000 KRW |
77.2000 KRW |
75.7000 KRW |
| 2019-07-27 |
76.7276 KRW |
1,445,433.8883 XEM |
78.2000 KRW |
74.9000 KRW |
79.6000 KRW |
75.6000 KRW |
| 2019-07-26 |
77.5150 KRW |
1,447,642.7459 XEM |
77.8000 KRW |
75.7000 KRW |
79.2000 KRW |
78.2000 KRW |
| 2019-07-25 |
79.3051 KRW |
1,274,102.7587 XEM |
79.0000 KRW |
77.9000 KRW |
80.3000 KRW |
78.1000 KRW |
| 2019-07-24 |
75.1841 KRW |
2,663,651.0428 XEM |
77.3000 KRW |
73.2000 KRW |
79.7000 KRW |
78.3000 KRW |
| 2019-07-23 |
80.8555 KRW |
8,489,090.5318 XEM |
81.1000 KRW |
76.1000 KRW |
83.6000 KRW |
76.4000 KRW |
| 2019-07-22 |
80.3301 KRW |
3,654,644.1967 XEM |
80.6000 KRW |
78.6000 KRW |
81.8000 KRW |
80.9000 KRW |
| 2019-07-21 |
81.1640 KRW |
2,331,686.4498 XEM |
83.1000 KRW |
78.5000 KRW |
83.5000 KRW |
80.1000 KRW |
| 2019-07-20 |
81.3697 KRW |
2,274,237.6781 XEM |
80.1000 KRW |
78.5000 KRW |
84.2000 KRW |
82.9000 KRW |
| 2019-07-19 |
80.4493 KRW |
2,340,637.3341 XEM |
82.9000 KRW |
78.1000 KRW |
83.6000 KRW |
80.1000 KRW |
| 2019-07-18 |
78.5817 KRW |
7,269,780.6369 XEM |
77.1000 KRW |
74.0000 KRW |
82.9000 KRW |
82.6000 KRW |
| 2019-07-17 |
75.1664 KRW |
3,456,260.0565 XEM |
72.4000 KRW |
71.0000 KRW |
80.1000 KRW |
75.8000 KRW |
| 2019-07-16 |
79.2723 KRW |
4,310,227.2375 XEM |
87.8000 KRW |
71.3000 KRW |
90.8000 KRW |
72.4000 KRW |
| 2019-07-15 |
76.8612 KRW |
5,476,646.7479 XEM |
75.7000 KRW |
70.0000 KRW |
87.1000 KRW |
86.6000 KRW |
| 2019-07-14 |
81.5949 KRW |
4,125,536.7073 XEM |
89.3000 KRW |
75.5000 KRW |
89.5000 KRW |
75.9000 KRW |
| 2019-07-13 |
92.6231 KRW |
8,539,996.4933 XEM |
94.2000 KRW |
86.7000 KRW |
95.7000 KRW |
89.0000 KRW |
| 2019-07-12 |
91.7590 KRW |
8,538,587.8623 XEM |
93.4000 KRW |
88.6000 KRW |
96.8000 KRW |
93.7000 KRW |
| 2019-07-11 |
94.8545 KRW |
4,335,717.2884 XEM |
100.0000 KRW |
91.3000 KRW |
100.0000 KRW |
92.0000 KRW |
| 2019-07-10 |
101.7199 KRW |
5,839,284.0528 XEM |
107.0000 KRW |
97.0000 KRW |
108.0000 KRW |
99.3000 KRW |
| 2019-07-09 |
108.0954 KRW |
4,918,640.2649 XEM |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-07-08 |
108.4868 KRW |
6,216,368.4118 XEM |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2019-07-07 |
107.4219 KRW |
2,378,280.4753 XEM |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2019-07-06 |
108.3079 KRW |
3,432,799.9667 XEM |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2019-07-05 |
108.7455 KRW |
5,536,661.1786 XEM |
108.0000 KRW |
106.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-07-04 |
110.4671 KRW |
9,486,074.9114 XEM |
111.0000 KRW |
106.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2019-07-03 |
109.1329 KRW |
6,296,581.6230 XEM |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |