Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |