Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-20 |
46.6850 KRW |
6,836,790.6282 XEM |
47.6000 KRW |
45.9000 KRW |
47.8000 KRW |
47.2000 KRW |
| 2019-02-19 |
46.4098 KRW |
18,022,302.7656 XEM |
46.1000 KRW |
44.8000 KRW |
47.7000 KRW |
47.6000 KRW |
| 2019-02-18 |
46.0554 KRW |
11,761,251.9544 XEM |
45.6000 KRW |
45.0000 KRW |
48.1000 KRW |
46.1000 KRW |
| 2019-02-17 |
45.4404 KRW |
6,913,928.5743 XEM |
45.7000 KRW |
44.0000 KRW |
46.3000 KRW |
45.5000 KRW |
| 2019-02-16 |
45.8217 KRW |
3,985,754.2019 XEM |
46.0000 KRW |
45.2000 KRW |
46.5000 KRW |
45.8000 KRW |
| 2019-02-15 |
48.3963 KRW |
28,823,760.9416 XEM |
47.2000 KRW |
45.5000 KRW |
51.1000 KRW |
46.1000 KRW |
| 2019-02-14 |
45.1353 KRW |
17,399,319.1119 XEM |
42.9000 KRW |
42.9000 KRW |
47.7000 KRW |
47.1000 KRW |
| 2019-02-13 |
42.2720 KRW |
4,593,412.4735 XEM |
41.8000 KRW |
41.4000 KRW |
43.3000 KRW |
43.0000 KRW |
| 2019-02-12 |
41.6787 KRW |
3,324,799.3149 XEM |
42.5000 KRW |
41.4000 KRW |
42.5000 KRW |
41.9000 KRW |
| 2019-02-11 |
42.4305 KRW |
2,150,479.9525 XEM |
43.8000 KRW |
42.0000 KRW |
43.8000 KRW |
42.3000 KRW |
| 2019-02-10 |
42.8595 KRW |
5,847,802.1748 XEM |
44.1000 KRW |
41.8000 KRW |
44.6000 KRW |
43.6000 KRW |
| 2019-02-09 |
44.8794 KRW |
18,661,902.0983 XEM |
43.6000 KRW |
43.0000 KRW |
47.5000 KRW |
43.9000 KRW |
| 2019-02-08 |
42.2988 KRW |
14,454,943.2951 XEM |
41.8000 KRW |
40.4000 KRW |
44.9000 KRW |
43.6000 KRW |
| 2019-02-07 |
41.9411 KRW |
41,476,183.0568 XEM |
39.2000 KRW |
38.5000 KRW |
44.5000 KRW |
41.8000 KRW |
| 2019-02-06 |
38.4361 KRW |
15,047,613.0385 XEM |
40.3000 KRW |
37.6000 KRW |
40.4000 KRW |
39.7000 KRW |
| 2019-02-05 |
40.6132 KRW |
8,415,298.0307 XEM |
41.6000 KRW |
39.7000 KRW |
42.0000 KRW |
40.0000 KRW |
| 2019-02-04 |
41.9646 KRW |
8,206,547.3725 XEM |
42.4000 KRW |
41.1000 KRW |
43.7000 KRW |
41.6000 KRW |
| 2019-02-03 |
43.4226 KRW |
6,669,885.6270 XEM |
44.3000 KRW |
41.8000 KRW |
44.7000 KRW |
42.4000 KRW |
| 2019-02-02 |
44.5072 KRW |
8,225,860.7857 XEM |
44.2000 KRW |
43.5000 KRW |
46.0000 KRW |
44.3000 KRW |
| 2019-02-01 |
44.1848 KRW |
11,767,269.1934 XEM |
44.1000 KRW |
42.4000 KRW |
45.6000 KRW |
44.6000 KRW |
| 2019-01-31 |
46.3671 KRW |
17,413,278.3259 XEM |
51.9000 KRW |
43.0000 KRW |
52.8000 KRW |
44.1000 KRW |
| 2019-01-30 |
52.3569 KRW |
1,579,755.8310 XEM |
51.7000 KRW |
51.0000 KRW |
53.6000 KRW |
51.9000 KRW |
| 2019-01-29 |
51.5290 KRW |
651,378.3433 XEM |
53.3000 KRW |
50.1000 KRW |
53.8000 KRW |
51.9000 KRW |
| 2019-01-28 |
53.9470 KRW |
2,981,064.5427 XEM |
58.2000 KRW |
50.0000 KRW |
58.2000 KRW |
52.6000 KRW |
| 2019-01-27 |
58.6517 KRW |
1,626,115.2114 XEM |
60.1000 KRW |
57.4000 KRW |
60.6000 KRW |
58.1000 KRW |
| 2019-01-26 |
60.4683 KRW |
626,553.4651 XEM |
60.7000 KRW |
60.0000 KRW |
61.2000 KRW |
60.0000 KRW |
| 2019-01-25 |
60.6421 KRW |
1,491,991.9606 XEM |
61.5000 KRW |
59.9000 KRW |
62.0000 KRW |
60.7000 KRW |
| 2019-01-24 |
61.3528 KRW |
888,440.3948 XEM |
61.5000 KRW |
60.8000 KRW |
62.4000 KRW |
61.4000 KRW |
| 2019-01-23 |
62.3202 KRW |
1,403,910.4321 XEM |
62.5000 KRW |
61.0000 KRW |
63.7000 KRW |
61.6000 KRW |
| 2019-01-21 |
61.4621 KRW |
393,360.0586 XEM |
61.5000 KRW |
60.9000 KRW |
62.7000 KRW |
61.4000 KRW |
| 2019-01-20 |
62.7393 KRW |
2,379,587.2071 XEM |
63.7000 KRW |
60.9000 KRW |
64.9000 KRW |
61.7000 KRW |
| 2019-01-19 |
63.3143 KRW |
2,144,318.7064 XEM |
62.8000 KRW |
62.3000 KRW |
64.6000 KRW |
63.8000 KRW |
| 2019-01-18 |
62.7944 KRW |
1,928,448.7723 XEM |
63.6000 KRW |
62.1000 KRW |
63.8000 KRW |
62.7000 KRW |
| 2019-01-17 |
63.2950 KRW |
2,869,302.5354 XEM |
63.1000 KRW |
62.0000 KRW |
64.9000 KRW |
63.4000 KRW |
| 2019-01-16 |
62.5782 KRW |
2,463,681.5346 XEM |
61.9000 KRW |
61.9000 KRW |
63.7000 KRW |
62.8000 KRW |
| 2019-01-15 |
63.8254 KRW |
901,772.4562 XEM |
64.7000 KRW |
61.7000 KRW |
65.3000 KRW |
62.3000 KRW |
| 2019-01-14 |
63.3839 KRW |
1,105,531.5160 XEM |
61.4000 KRW |
60.9000 KRW |
65.6000 KRW |
65.0000 KRW |
| 2019-01-13 |
64.3634 KRW |
1,491,848.8623 XEM |
63.8000 KRW |
60.5000 KRW |
66.9000 KRW |
60.9000 KRW |
| 2019-01-12 |
63.6354 KRW |
1,660,295.8901 XEM |
65.5000 KRW |
62.5000 KRW |
66.3000 KRW |
63.6000 KRW |
| 2019-01-11 |
66.7466 KRW |
7,353,106.5161 XEM |
62.2000 KRW |
61.3000 KRW |
70.7000 KRW |
65.2000 KRW |
| 2019-01-10 |
67.7720 KRW |
4,025,456.2293 XEM |
71.6000 KRW |
61.3000 KRW |
72.0000 KRW |
62.2000 KRW |
| 2019-01-09 |
71.4259 KRW |
2,858,642.7167 XEM |
71.5000 KRW |
70.7000 KRW |
72.1000 KRW |
71.6000 KRW |
| 2019-01-08 |
71.4901 KRW |
3,279,498.0080 XEM |
72.4000 KRW |
70.6000 KRW |
72.9000 KRW |
71.5000 KRW |
| 2019-01-07 |
72.6254 KRW |
1,572,049.3118 XEM |
73.1000 KRW |
71.7000 KRW |
73.4000 KRW |
72.6000 KRW |
| 2019-01-06 |
72.7405 KRW |
1,163,175.5086 XEM |
72.1000 KRW |
72.0000 KRW |
74.2000 KRW |
73.2000 KRW |
| 2019-01-05 |
72.4062 KRW |
948,013.6989 XEM |
72.8000 KRW |
71.4000 KRW |
74.2000 KRW |
72.3000 KRW |
| 2019-01-04 |
72.5818 KRW |
790,442.8902 XEM |
72.3000 KRW |
71.6000 KRW |
73.6000 KRW |
72.8000 KRW |
| 2019-01-03 |
73.2255 KRW |
395,659.8523 XEM |
74.1000 KRW |
71.7000 KRW |
74.2000 KRW |
72.3000 KRW |
| 2019-01-02 |
74.0220 KRW |
1,374,443.9659 XEM |
72.7000 KRW |
71.5000 KRW |
75.5000 KRW |
74.1000 KRW |
| 2019-01-01 |
72.0554 KRW |
236,078.4494 XEM |
71.5000 KRW |
71.0000 KRW |
73.1000 KRW |
72.9000 KRW |