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