Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-23 |
56.7358 KRW |
4,082,807.4995 XEM |
55.9000 KRW |
55.5000 KRW |
58.0000 KRW |
57.2000 KRW |
| 2019-03-22 |
55.3321 KRW |
5,505,810.2354 XEM |
55.1000 KRW |
54.2000 KRW |
56.2000 KRW |
55.9000 KRW |
| 2019-03-21 |
56.6417 KRW |
13,899,197.8749 XEM |
56.3000 KRW |
52.3000 KRW |
58.7000 KRW |
54.7000 KRW |
| 2019-03-20 |
56.0203 KRW |
8,261,431.3568 XEM |
55.5000 KRW |
54.8000 KRW |
57.3000 KRW |
56.2000 KRW |
| 2019-03-19 |
55.0036 KRW |
3,505,490.6203 XEM |
54.9000 KRW |
54.3000 KRW |
55.6000 KRW |
55.5000 KRW |
| 2019-03-18 |
55.1061 KRW |
4,417,627.6829 XEM |
55.9000 KRW |
53.9000 KRW |
56.7000 KRW |
55.2000 KRW |
| 2019-03-17 |
54.7395 KRW |
4,226,418.8358 XEM |
55.1000 KRW |
53.8000 KRW |
56.3000 KRW |
56.0000 KRW |
| 2019-03-16 |
54.9277 KRW |
4,579,667.1436 XEM |
55.3000 KRW |
53.9000 KRW |
56.1000 KRW |
55.2000 KRW |
| 2019-03-15 |
55.9372 KRW |
15,700,235.9942 XEM |
53.9000 KRW |
53.2000 KRW |
57.7000 KRW |
55.6000 KRW |
| 2019-03-14 |
54.2431 KRW |
46,581,706.5755 XEM |
51.6000 KRW |
51.2000 KRW |
58.1000 KRW |
53.9000 KRW |
| 2019-03-13 |
51.2926 KRW |
11,201,466.7960 XEM |
51.1000 KRW |
49.9000 KRW |
52.6000 KRW |
51.6000 KRW |
| 2019-03-12 |
50.8847 KRW |
23,444,861.8321 XEM |
49.5000 KRW |
48.0000 KRW |
53.0000 KRW |
51.3000 KRW |
| 2019-03-11 |
50.0611 KRW |
18,596,726.3525 XEM |
50.0000 KRW |
48.3000 KRW |
53.1000 KRW |
49.7000 KRW |
| 2019-03-10 |
49.7004 KRW |
7,057,659.1359 XEM |
50.6000 KRW |
47.2000 KRW |
51.1000 KRW |
50.0000 KRW |
| 2019-03-09 |
52.9407 KRW |
26,970,416.4854 XEM |
45.8000 KRW |
45.6000 KRW |
56.1000 KRW |
50.2000 KRW |
| 2019-03-08 |
46.2646 KRW |
2,510,465.1863 XEM |
46.4000 KRW |
45.5000 KRW |
47.0000 KRW |
46.4000 KRW |
| 2019-03-07 |
46.5041 KRW |
1,133,336.2362 XEM |
46.2000 KRW |
46.1000 KRW |
47.2000 KRW |
46.7000 KRW |
| 2019-03-06 |
45.8033 KRW |
559,354.8532 XEM |
45.5000 KRW |
45.3000 KRW |
46.3000 KRW |
45.9000 KRW |
| 2019-03-05 |
44.5761 KRW |
1,484,345.0821 XEM |
44.4000 KRW |
43.7000 KRW |
46.0000 KRW |
45.5000 KRW |
| 2019-03-04 |
45.4542 KRW |
1,589,481.1369 XEM |
46.9000 KRW |
44.0000 KRW |
47.0000 KRW |
44.8000 KRW |
| 2019-03-03 |
47.0005 KRW |
1,062,021.1494 XEM |
46.9000 KRW |
46.7000 KRW |
47.4000 KRW |
46.8000 KRW |
| 2019-03-02 |
47.1836 KRW |
1,308,284.4293 XEM |
47.0000 KRW |
46.6000 KRW |
47.6000 KRW |
46.9000 KRW |
| 2019-03-01 |
47.0945 KRW |
850,713.1868 XEM |
46.9000 KRW |
46.8000 KRW |
47.6000 KRW |
47.0000 KRW |
| 2019-02-28 |
47.2204 KRW |
1,273,342.8771 XEM |
47.3000 KRW |
46.6000 KRW |
48.1000 KRW |
47.4000 KRW |
| 2019-02-27 |
47.7974 KRW |
1,867,664.6021 XEM |
47.8000 KRW |
46.5000 KRW |
48.4000 KRW |
47.6000 KRW |
| 2019-02-26 |
47.3678 KRW |
2,074,266.9670 XEM |
47.7000 KRW |
46.4000 KRW |
48.5000 KRW |
47.9000 KRW |
| 2019-02-25 |
47.0530 KRW |
2,920,866.0265 XEM |
46.8000 KRW |
46.2000 KRW |
47.8000 KRW |
47.7000 KRW |
| 2019-02-24 |
51.2573 KRW |
13,906,735.0124 XEM |
52.5000 KRW |
45.9000 KRW |
54.4000 KRW |
47.2000 KRW |
| 2019-02-23 |
50.0684 KRW |
15,385,227.9364 XEM |
48.0000 KRW |
47.8000 KRW |
52.3000 KRW |
52.3000 KRW |
| 2019-02-22 |
47.8068 KRW |
6,423,782.3346 XEM |
47.1000 KRW |
47.1000 KRW |
48.8000 KRW |
47.8000 KRW |
| 2019-02-21 |
47.4968 KRW |
6,600,052.4749 XEM |
47.3000 KRW |
46.4000 KRW |
48.5000 KRW |
47.2000 KRW |