Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-01 |
115.2836 KRW |
20,041,496.4470 XEM |
120.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 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 |