Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
117.9454 KRW |
86,262,373.7044 XEM |
110.0000 KRW |
103.0000 KRW |
130.0000 KRW |
118.0000 KRW |
| 2019-05-30 |
114.6752 KRW |
44,503,119.9781 XEM |
108.0000 KRW |
104.0000 KRW |
123.0000 KRW |
110.0000 KRW |
| 2019-05-29 |
106.7215 KRW |
10,169,087.7522 XEM |
110.0000 KRW |
101.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2019-05-28 |
106.6195 KRW |
6,540,887.9146 XEM |
108.0000 KRW |
103.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2019-05-27 |
107.4521 KRW |
14,444,744.4743 XEM |
104.0000 KRW |
104.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-05-26 |
99.7504 KRW |
7,779,450.6458 XEM |
99.7000 KRW |
94.4000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-05-25 |
100.2649 KRW |
3,602,614.1333 XEM |
102.0000 KRW |
98.5000 KRW |
104.0000 KRW |
99.9000 KRW |
| 2019-05-24 |
101.7694 KRW |
9,124,472.4364 XEM |
98.2000 KRW |
96.5000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2019-05-23 |
93.2945 KRW |
6,670,395.7244 XEM |
96.5000 KRW |
88.0000 KRW |
98.5000 KRW |
97.5000 KRW |
| 2019-05-22 |
101.7029 KRW |
9,971,828.8589 XEM |
104.0000 KRW |
96.0000 KRW |
106.0000 KRW |
96.2000 KRW |
| 2019-05-21 |
106.3503 KRW |
18,983,552.6708 XEM |
107.0000 KRW |
103.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2019-05-20 |
106.6610 KRW |
7,864,319.9256 XEM |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2019-05-19 |
110.1885 KRW |
19,818,180.3153 XEM |
106.0000 KRW |
105.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2019-05-18 |
108.7353 KRW |
20,952,528.5251 XEM |
111.0000 KRW |
103.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2019-05-17 |
103.8201 KRW |
108,568,380.5776 XEM |
121.0000 KRW |
96.2000 KRW |
122.0000 KRW |
109.0000 KRW |
| 2019-05-16 |
116.3802 KRW |
202,906,439.8437 XEM |
94.8000 KRW |
92.3000 KRW |
158.0000 KRW |
119.0000 KRW |
| 2019-05-15 |
84.2642 KRW |
9,625,102.7694 XEM |
76.8000 KRW |
76.8000 KRW |
94.8000 KRW |
94.5000 KRW |
| 2019-05-14 |
75.6398 KRW |
8,467,022.4351 XEM |
68.0000 KRW |
68.0000 KRW |
80.8000 KRW |
76.0000 KRW |
| 2019-05-13 |
67.9133 KRW |
1,401,767.5244 XEM |
64.5000 KRW |
64.5000 KRW |
71.4000 KRW |
68.0000 KRW |
| 2019-05-12 |
67.5051 KRW |
2,522,553.5868 XEM |
70.3000 KRW |
63.3000 KRW |
72.1000 KRW |
65.6000 KRW |
| 2019-05-11 |
64.8597 KRW |
3,938,674.2836 XEM |
60.7000 KRW |
59.2000 KRW |
70.0000 KRW |
69.4000 KRW |
| 2019-05-10 |
58.1216 KRW |
2,171,229.4893 XEM |
55.4000 KRW |
54.5000 KRW |
61.4000 KRW |
58.3000 KRW |
| 2019-05-09 |
57.8326 KRW |
2,145,174.4269 XEM |
59.3000 KRW |
55.1000 KRW |
60.0000 KRW |
55.1000 KRW |
| 2019-05-08 |
58.1701 KRW |
1,311,134.7148 XEM |
59.3000 KRW |
57.1000 KRW |
59.9000 KRW |
59.6000 KRW |
| 2019-05-07 |
61.6347 KRW |
770,563.3430 XEM |
62.6000 KRW |
59.9000 KRW |
63.0000 KRW |
59.9000 KRW |
| 2019-05-06 |
60.4016 KRW |
628,436.1263 XEM |
60.6000 KRW |
59.2000 KRW |
64.0000 KRW |
62.8000 KRW |
| 2019-05-05 |
61.2816 KRW |
2,049,107.3718 XEM |
62.4000 KRW |
60.5000 KRW |
62.9000 KRW |
60.6000 KRW |
| 2019-05-04 |
63.5124 KRW |
627,609.0482 XEM |
64.4000 KRW |
61.1000 KRW |
65.7000 KRW |
62.6000 KRW |
| 2019-05-03 |
64.2512 KRW |
1,202,775.9584 XEM |
64.1000 KRW |
63.0000 KRW |
65.3000 KRW |
64.2000 KRW |
| 2019-05-02 |
64.0367 KRW |
949,269.1361 XEM |
63.6000 KRW |
63.1000 KRW |
64.8000 KRW |
64.1000 KRW |
| 2019-05-01 |
64.0074 KRW |
759,756.1566 XEM |
64.3000 KRW |
63.1000 KRW |
65.4000 KRW |
63.3000 KRW |
| 2019-04-30 |
63.6263 KRW |
702,748.7460 XEM |
62.7000 KRW |
62.5000 KRW |
65.5000 KRW |
64.4000 KRW |
| 2019-04-29 |
65.2209 KRW |
1,514,873.8652 XEM |
67.1000 KRW |
62.7000 KRW |
68.7000 KRW |
62.7000 KRW |
| 2019-04-28 |
68.0097 KRW |
597,245.6982 XEM |
68.6000 KRW |
66.0000 KRW |
68.8000 KRW |
66.8000 KRW |
| 2019-04-27 |
68.9362 KRW |
487,684.2028 XEM |
68.2000 KRW |
68.0000 KRW |
70.3000 KRW |
68.0000 KRW |
| 2019-04-26 |
67.6454 KRW |
1,026,294.4233 XEM |
67.5000 KRW |
65.3000 KRW |
69.3000 KRW |
67.8000 KRW |
| 2019-04-25 |
69.5504 KRW |
920,212.4215 XEM |
68.2000 KRW |
67.5000 KRW |
73.0000 KRW |
67.5000 KRW |
| 2019-04-24 |
69.7401 KRW |
1,286,035.4957 XEM |
73.1000 KRW |
67.1000 KRW |
74.1000 KRW |
68.4000 KRW |
| 2019-04-23 |
74.6926 KRW |
1,080,569.2100 XEM |
74.0000 KRW |
73.0000 KRW |
77.3000 KRW |
74.0000 KRW |
| 2019-04-22 |
73.8531 KRW |
819,758.2764 XEM |
73.1000 KRW |
73.0000 KRW |
74.8000 KRW |
74.5000 KRW |
| 2019-04-21 |
75.0040 KRW |
5,326,548.3046 XEM |
74.5000 KRW |
72.3000 KRW |
77.3000 KRW |
73.0000 KRW |
| 2019-04-20 |
74.1142 KRW |
6,005,776.7072 XEM |
73.0000 KRW |
73.0000 KRW |
75.5000 KRW |
74.0000 KRW |
| 2019-04-19 |
73.4426 KRW |
1,544,788.6107 XEM |
74.3000 KRW |
73.0000 KRW |
74.4000 KRW |
73.0000 KRW |
| 2019-04-18 |
74.3783 KRW |
1,946,590.3123 XEM |
73.9000 KRW |
73.7000 KRW |
75.2000 KRW |
74.5000 KRW |
| 2019-04-17 |
75.0444 KRW |
3,146,072.6165 XEM |
75.5000 KRW |
72.4000 KRW |
77.7000 KRW |
73.9000 KRW |
| 2019-04-16 |
75.1450 KRW |
4,120,220.8019 XEM |
75.6000 KRW |
71.8000 KRW |
77.3000 KRW |
75.3000 KRW |
| 2019-04-15 |
77.4206 KRW |
1,930,706.4227 XEM |
79.0000 KRW |
74.4000 KRW |
79.8000 KRW |
75.6000 KRW |
| 2019-04-14 |
78.1963 KRW |
4,556,334.3965 XEM |
77.4000 KRW |
75.9000 KRW |
80.0000 KRW |
78.9000 KRW |
| 2019-04-13 |
77.7108 KRW |
1,140,220.5590 XEM |
76.9000 KRW |
76.0000 KRW |
79.8000 KRW |
77.5000 KRW |
| 2019-04-12 |
74.6940 KRW |
2,665,570.1379 XEM |
75.6000 KRW |
71.9000 KRW |
79.2000 KRW |
76.7000 KRW |