Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-02 |
106.5906 KRW |
6,955,463.5097 XEM |
113.0000 KRW |
103.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2019-07-01 |
113.0335 KRW |
17,442,897.2150 XEM |
115.0000 KRW |
106.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2019-06-30 |
119.2960 KRW |
14,667,331.1588 XEM |
120.0000 KRW |
111.0000 KRW |
125.0000 KRW |
114.0000 KRW |
| 2019-06-29 |
119.5947 KRW |
15,130,448.5552 XEM |
120.0000 KRW |
116.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2019-06-28 |
118.6511 KRW |
27,020,762.9760 XEM |
111.0000 KRW |
111.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2019-06-27 |
116.9565 KRW |
40,461,078.7135 XEM |
122.0000 KRW |
106.0000 KRW |
129.0000 KRW |
109.0000 KRW |
| 2019-06-26 |
120.3252 KRW |
52,516,614.2580 XEM |
110.0000 KRW |
108.0000 KRW |
130.0000 KRW |
122.0000 KRW |
| 2019-06-25 |
107.5335 KRW |
10,610,420.5746 XEM |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2019-06-24 |
105.8819 KRW |
8,648,925.9248 XEM |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2019-06-23 |
107.7859 KRW |
14,390,397.7255 XEM |
108.0000 KRW |
105.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-06-22 |
105.8076 KRW |
15,128,000.9731 XEM |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-06-21 |
102.2889 KRW |
7,362,120.7238 XEM |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2019-06-20 |
102.2051 KRW |
8,663,091.6829 XEM |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-06-19 |
103.9707 KRW |
8,870,802.2708 XEM |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-06-18 |
104.2654 KRW |
11,537,892.0365 XEM |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2019-06-17 |
107.9356 KRW |
41,282,474.7511 XEM |
105.0000 KRW |
104.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2019-06-16 |
105.4201 KRW |
28,022,262.8764 XEM |
102.0000 KRW |
101.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2019-06-15 |
102.1622 KRW |
6,345,195.2971 XEM |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-06-14 |
104.1015 KRW |
24,123,003.2494 XEM |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2019-06-13 |
103.4746 KRW |
11,301,799.9122 XEM |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-06-12 |
102.8639 KRW |
13,425,168.2530 XEM |
102.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-06-11 |
102.0150 KRW |
16,593,354.0756 XEM |
102.0000 KRW |
98.8000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-06-10 |
101.7506 KRW |
8,641,693.8576 XEM |
101.0000 KRW |
98.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2019-06-09 |
102.7162 KRW |
9,963,616.9254 XEM |
105.0000 KRW |
99.0000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2019-06-08 |
106.0165 KRW |
18,059,367.2108 XEM |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2019-06-07 |
104.9147 KRW |
24,554,911.7674 XEM |
102.0000 KRW |
100.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-06-06 |
100.9254 KRW |
12,222,921.9545 XEM |
102.0000 KRW |
96.7000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-06-05 |
102.5393 KRW |
14,615,122.8335 XEM |
101.0000 KRW |
98.4000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-06-04 |
104.6263 KRW |
22,828,976.1062 XEM |
107.0000 KRW |
97.2000 KRW |
111.0000 KRW |
100.0000 KRW |
| 2019-06-03 |
114.1110 KRW |
23,716,965.0004 XEM |
114.0000 KRW |
106.0000 KRW |
120.0000 KRW |
106.0000 KRW |
| 2019-06-02 |
114.4740 KRW |
11,357,920.2213 XEM |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |