Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
78.6023 KRW |
4,415,976.4293 XEM |
84.0000 KRW |
74.2000 KRW |
84.1000 KRW |
75.0000 KRW |
| 2019-04-10 |
84.5130 KRW |
2,062,352.6545 XEM |
84.0000 KRW |
82.8000 KRW |
85.9000 KRW |
84.7000 KRW |
| 2019-04-09 |
84.4936 KRW |
5,947,712.6956 XEM |
87.2000 KRW |
82.0000 KRW |
87.2000 KRW |
84.4000 KRW |
| 2019-04-08 |
84.1452 KRW |
10,743,148.7187 XEM |
81.7000 KRW |
79.9000 KRW |
87.5000 KRW |
86.2000 KRW |
| 2019-04-07 |
81.0282 KRW |
3,791,736.8444 XEM |
80.0000 KRW |
78.8000 KRW |
82.7000 KRW |
81.4000 KRW |
| 2019-04-06 |
79.8063 KRW |
2,126,456.9397 XEM |
80.9000 KRW |
77.8000 KRW |
81.7000 KRW |
80.0000 KRW |
| 2019-04-05 |
79.1713 KRW |
5,675,460.8290 XEM |
75.5000 KRW |
75.5000 KRW |
82.0000 KRW |
80.9000 KRW |
| 2019-04-04 |
78.4036 KRW |
10,177,734.0840 XEM |
78.8000 KRW |
74.0000 KRW |
82.0000 KRW |
75.4000 KRW |
| 2019-04-03 |
82.6775 KRW |
14,234,753.8373 XEM |
79.9000 KRW |
77.4000 KRW |
88.3000 KRW |
79.5000 KRW |
| 2019-04-02 |
71.7115 KRW |
24,558,536.0806 XEM |
64.8000 KRW |
64.8000 KRW |
77.7000 KRW |
77.2000 KRW |
| 2019-04-01 |
63.5121 KRW |
5,969,435.5908 XEM |
63.0000 KRW |
62.1000 KRW |
65.2000 KRW |
64.8000 KRW |
| 2019-03-31 |
61.6421 KRW |
5,263,220.1856 XEM |
60.6000 KRW |
60.1000 KRW |
63.8000 KRW |
62.9000 KRW |
| 2019-03-30 |
61.2341 KRW |
4,141,894.7939 XEM |
63.3000 KRW |
59.4000 KRW |
63.4000 KRW |
60.5000 KRW |
| 2019-03-29 |
61.7282 KRW |
10,854,166.6373 XEM |
58.4000 KRW |
58.4000 KRW |
64.0000 KRW |
63.0000 KRW |
| 2019-03-28 |
57.6529 KRW |
3,285,327.0504 XEM |
57.0000 KRW |
56.7000 KRW |
58.5000 KRW |
58.4000 KRW |
| 2019-03-27 |
56.7538 KRW |
2,284,912.7331 XEM |
56.0000 KRW |
55.8000 KRW |
57.5000 KRW |
57.1000 KRW |
| 2019-03-26 |
55.5569 KRW |
2,405,496.4625 XEM |
56.6000 KRW |
54.3000 KRW |
56.7000 KRW |
55.9000 KRW |
| 2019-03-25 |
57.0881 KRW |
5,255,537.8246 XEM |
57.8000 KRW |
55.3000 KRW |
58.7000 KRW |
56.1000 KRW |
| 2019-03-24 |
58.1047 KRW |
4,091,213.9561 XEM |
57.4000 KRW |
56.9000 KRW |
58.9000 KRW |
57.9000 KRW |