Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
70.4075 KRW |
1,010,474.5828 XEM |
76.3000 KRW |
20.3000 KRW |
100.0000 KRW |
71.3000 KRW |
| 2018-12-30 |
75.6829 KRW |
902,963.0200 XEM |
74.0000 KRW |
73.2000 KRW |
77.2000 KRW |
76.4000 KRW |
| 2018-12-29 |
75.5866 KRW |
842,933.9135 XEM |
76.7000 KRW |
73.0000 KRW |
77.2000 KRW |
74.1000 KRW |
| 2018-12-28 |
72.8479 KRW |
753,380.7942 XEM |
72.0000 KRW |
70.4000 KRW |
77.0000 KRW |
76.7000 KRW |
| 2018-12-27 |
75.7685 KRW |
329,662.7477 XEM |
78.0000 KRW |
71.3000 KRW |
79.0000 KRW |
71.7000 KRW |
| 2018-12-26 |
76.1941 KRW |
690,562.6297 XEM |
76.8000 KRW |
74.0000 KRW |
79.2000 KRW |
77.2000 KRW |
| 2018-12-25 |
79.0835 KRW |
865,315.9247 XEM |
84.0000 KRW |
76.1000 KRW |
84.9000 KRW |
76.8000 KRW |
| 2018-12-24 |
85.3855 KRW |
3,371,063.2424 XEM |
82.3000 KRW |
82.1000 KRW |
88.8000 KRW |
84.8000 KRW |
| 2018-12-23 |
82.6421 KRW |
1,887,440.3662 XEM |
82.8000 KRW |
80.4000 KRW |
84.2000 KRW |
82.1000 KRW |
| 2018-12-22 |
81.7685 KRW |
2,078,014.5907 XEM |
84.4000 KRW |
79.6000 KRW |
85.3000 KRW |
82.7000 KRW |
| 2018-12-21 |
83.3238 KRW |
4,005,570.6705 XEM |
81.3000 KRW |
77.6000 KRW |
88.5000 KRW |
85.6000 KRW |
| 2018-12-20 |
79.4416 KRW |
1,573,489.1079 XEM |
74.9000 KRW |
73.2000 KRW |
81.7000 KRW |
81.3000 KRW |
| 2018-12-19 |
76.5635 KRW |
3,153,573.6933 XEM |
73.8000 KRW |
72.9000 KRW |
84.0000 KRW |
74.9000 KRW |
| 2018-12-18 |
72.1052 KRW |
1,695,169.7525 XEM |
72.0000 KRW |
69.6000 KRW |
74.9000 KRW |
73.4000 KRW |
| 2018-12-17 |
69.6594 KRW |
1,513,088.2384 XEM |
67.8000 KRW |
66.3000 KRW |
73.1000 KRW |
72.5000 KRW |
| 2018-12-16 |
68.2172 KRW |
396,029.2399 XEM |
65.9000 KRW |
65.7000 KRW |
69.9000 KRW |
67.8000 KRW |
| 2018-12-15 |
67.2990 KRW |
1,116,169.1423 XEM |
69.3000 KRW |
63.2000 KRW |
70.2000 KRW |
65.8000 KRW |
| 2018-12-14 |
71.3984 KRW |
1,394,789.3277 XEM |
74.1000 KRW |
67.8000 KRW |
76.0000 KRW |
70.2000 KRW |
| 2018-12-13 |
76.2077 KRW |
522,869.1199 XEM |
77.5000 KRW |
74.1000 KRW |
77.7000 KRW |
76.4000 KRW |
| 2018-12-12 |
77.7746 KRW |
208,150.7924 XEM |
78.3000 KRW |
76.2000 KRW |
79.8000 KRW |
78.1000 KRW |
| 2018-12-11 |
78.8593 KRW |
367,088.6947 XEM |
79.6000 KRW |
76.5000 KRW |
81.1000 KRW |
78.9000 KRW |
| 2018-12-10 |
81.9389 KRW |
588,071.5939 XEM |
82.7000 KRW |
79.0000 KRW |
84.6000 KRW |
79.1000 KRW |
| 2018-12-09 |
82.7848 KRW |
550,048.2993 XEM |
80.0000 KRW |
78.8000 KRW |
85.0000 KRW |
82.5000 KRW |
| 2018-12-08 |
81.2862 KRW |
443,109.0884 XEM |
81.5000 KRW |
77.4000 KRW |
84.6000 KRW |
81.4000 KRW |
| 2018-12-07 |
76.7727 KRW |
2,046,386.2133 XEM |
77.4000 KRW |
72.6000 KRW |
82.0000 KRW |
82.0000 KRW |
| 2018-12-06 |
84.4293 KRW |
1,622,108.3377 XEM |
86.5000 KRW |
77.5000 KRW |
88.0000 KRW |
77.5000 KRW |
| 2018-12-05 |
86.8748 KRW |
3,695,324.9347 XEM |
87.4000 KRW |
83.2000 KRW |
88.7000 KRW |
87.0000 KRW |
| 2018-12-04 |
88.6506 KRW |
2,225,741.5003 XEM |
84.7000 KRW |
82.0000 KRW |
95.8000 KRW |
86.6000 KRW |
| 2018-12-03 |
85.8437 KRW |
1,241,439.7093 XEM |
88.0000 KRW |
80.6000 KRW |
88.0000 KRW |
84.1000 KRW |
| 2018-12-02 |
88.3356 KRW |
419,598.8861 XEM |
88.4000 KRW |
87.1000 KRW |
89.8000 KRW |
88.3000 KRW |
| 2018-12-01 |
88.2839 KRW |
1,096,153.9740 XEM |
85.7000 KRW |
84.5000 KRW |
91.0000 KRW |
87.9000 KRW |
| 2018-11-30 |
85.4917 KRW |
1,771,461.4375 XEM |
90.0000 KRW |
80.2000 KRW |
90.5000 KRW |
85.7000 KRW |
| 2018-11-29 |
90.9655 KRW |
2,034,183.1160 XEM |
92.3000 KRW |
88.0000 KRW |
94.0000 KRW |
90.0000 KRW |
| 2018-11-28 |
91.2638 KRW |
3,803,856.2979 XEM |
86.1000 KRW |
85.7000 KRW |
96.6000 KRW |
92.3000 KRW |
| 2018-11-27 |
81.7620 KRW |
5,308,091.8667 XEM |
79.0000 KRW |
76.9000 KRW |
88.5000 KRW |
86.6000 KRW |
| 2018-11-26 |
80.8652 KRW |
3,826,864.7766 XEM |
80.0000 KRW |
74.0000 KRW |
84.9000 KRW |
79.1000 KRW |
| 2018-11-25 |
76.2390 KRW |
2,071,974.7721 XEM |
80.1000 KRW |
71.1000 KRW |
81.9000 KRW |
80.0000 KRW |
| 2018-11-24 |
83.4554 KRW |
1,151,461.5909 XEM |
89.8000 KRW |
73.0000 KRW |
91.7000 KRW |
80.1000 KRW |
| 2018-11-23 |
88.7549 KRW |
2,375,988.4731 XEM |
92.9000 KRW |
85.1000 KRW |
94.2000 KRW |
89.8000 KRW |
| 2018-11-22 |
97.6342 KRW |
2,927,970.7184 XEM |
94.9000 KRW |
92.7000 KRW |
102.0000 KRW |
94.1000 KRW |
| 2018-11-21 |
91.8309 KRW |
1,549,625.7176 XEM |
89.7000 KRW |
85.7000 KRW |
97.9000 KRW |
95.0000 KRW |
| 2018-11-20 |
92.3892 KRW |
3,486,645.1690 XEM |
97.0000 KRW |
81.0000 KRW |
101.0000 KRW |
89.2000 KRW |
| 2018-11-19 |
100.6370 KRW |
3,786,439.0096 XEM |
106.0000 KRW |
95.1000 KRW |
107.0000 KRW |
98.2000 KRW |
| 2018-11-18 |
106.4224 KRW |
2,604,634.3020 XEM |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2018-11-17 |
107.3363 KRW |
1,826,651.3445 XEM |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2018-11-16 |
110.0219 KRW |
6,602,850.6629 XEM |
109.0000 KRW |
104.0000 KRW |
114.0000 KRW |
108.0000 KRW |