Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
31.8051 KRW |
596,143,906.2167 XEM |
33.0600 KRW |
31.0200 KRW |
33.1600 KRW |
31.4000 KRW |
| 2024-06-04 |
33.3255 KRW |
1,074,493,105.3584 XEM |
34.4600 KRW |
31.6200 KRW |
36.2300 KRW |
32.6700 KRW |
| 2024-06-03 |
36.5391 KRW |
1,968,303,605.3427 XEM |
49.8100 KRW |
32.7900 KRW |
50.0000 KRW |
34.4900 KRW |
| 2024-06-02 |
50.4533 KRW |
12,664,996.4534 XEM |
50.8200 KRW |
49.5700 KRW |
51.3000 KRW |
49.6600 KRW |
| 2024-06-01 |
51.0170 KRW |
7,010,431.2650 XEM |
51.1200 KRW |
50.5200 KRW |
51.2900 KRW |
51.0900 KRW |
| 2024-05-31 |
50.3577 KRW |
23,483,777.5178 XEM |
50.8600 KRW |
49.8500 KRW |
51.1100 KRW |
51.0800 KRW |
| 2024-05-30 |
52.2381 KRW |
41,217,998.9473 XEM |
52.4000 KRW |
50.6500 KRW |
53.2800 KRW |
51.0000 KRW |
| 2024-05-29 |
53.2945 KRW |
22,498,556.1348 XEM |
53.3700 KRW |
52.5000 KRW |
53.9000 KRW |
52.8700 KRW |
| 2024-05-28 |
52.6107 KRW |
20,985,179.7263 XEM |
53.2500 KRW |
51.6100 KRW |
53.3400 KRW |
53.1500 KRW |
| 2024-05-27 |
52.0450 KRW |
20,717,175.3721 XEM |
51.8100 KRW |
51.1600 KRW |
53.2700 KRW |
52.9800 KRW |
| 2024-05-26 |
52.0413 KRW |
20,443,274.2892 XEM |
52.3800 KRW |
51.5200 KRW |
52.6000 KRW |
51.7000 KRW |
| 2024-05-25 |
51.9573 KRW |
25,527,282.8466 XEM |
51.5200 KRW |
50.3400 KRW |
53.0000 KRW |
52.2100 KRW |
| 2024-05-24 |
51.7656 KRW |
28,967,679.7231 XEM |
52.2700 KRW |
50.7800 KRW |
52.7500 KRW |
51.6000 KRW |
| 2024-05-23 |
52.7435 KRW |
38,267,502.5204 XEM |
53.6300 KRW |
50.3400 KRW |
54.2700 KRW |
52.1000 KRW |
| 2024-05-22 |
53.7612 KRW |
29,761,557.6243 XEM |
54.7200 KRW |
52.7100 KRW |
54.7200 KRW |
53.4600 KRW |
| 2024-05-21 |
54.2264 KRW |
45,837,013.9455 XEM |
54.2000 KRW |
52.4000 KRW |
55.1000 KRW |
54.7500 KRW |
| 2024-05-20 |
52.2837 KRW |
35,609,617.5276 XEM |
51.4700 KRW |
50.5200 KRW |
54.2900 KRW |
54.1300 KRW |
| 2024-05-19 |
52.4739 KRW |
25,848,531.3509 XEM |
53.9500 KRW |
51.3000 KRW |
54.1600 KRW |
51.9500 KRW |
| 2024-05-18 |
53.7332 KRW |
22,937,191.6849 XEM |
53.4600 KRW |
53.1000 KRW |
54.3000 KRW |
53.9700 KRW |
| 2024-05-17 |
52.7177 KRW |
25,569,844.1510 XEM |
51.9500 KRW |
51.1100 KRW |
53.8200 KRW |
53.8100 KRW |
| 2024-05-16 |
51.5261 KRW |
31,994,003.5582 XEM |
51.7100 KRW |
50.5000 KRW |
52.0800 KRW |
51.8000 KRW |
| 2024-05-15 |
50.9516 KRW |
218,240,792.0080 XEM |
49.7000 KRW |
48.4400 KRW |
53.5400 KRW |
51.7900 KRW |
| 2024-05-14 |
49.5369 KRW |
29,994,865.8206 XEM |
49.8000 KRW |
48.7600 KRW |
50.0800 KRW |
49.4900 KRW |
| 2024-05-13 |
48.9321 KRW |
40,985,797.0238 XEM |
50.1500 KRW |
47.5100 KRW |
50.3300 KRW |
49.5000 KRW |
| 2024-05-12 |
50.8595 KRW |
44,607,750.4833 XEM |
51.4000 KRW |
50.0500 KRW |
51.4100 KRW |
50.3300 KRW |
| 2024-05-11 |
54.2953 KRW |
278,189,176.8510 XEM |
52.5200 KRW |
51.2700 KRW |
57.3000 KRW |
51.3900 KRW |
| 2024-05-10 |
53.4529 KRW |
27,738,235.1570 XEM |
53.8600 KRW |
51.8600 KRW |
54.7600 KRW |
52.5700 KRW |
| 2024-05-09 |
52.5172 KRW |
24,266,172.0003 XEM |
52.4300 KRW |
51.5800 KRW |
53.9000 KRW |
53.8000 KRW |
| 2024-05-08 |
52.9979 KRW |
33,513,668.5041 XEM |
53.7000 KRW |
52.1200 KRW |
53.9800 KRW |
52.2800 KRW |
| 2024-05-07 |
54.6844 KRW |
29,262,357.8009 XEM |
54.4000 KRW |
53.5000 KRW |
55.7800 KRW |
53.7800 KRW |
| 2024-05-06 |
55.3694 KRW |
34,041,068.2763 XEM |
55.3100 KRW |
54.0700 KRW |
56.5500 KRW |
54.9400 KRW |
| 2024-05-05 |
54.4381 KRW |
29,100,311.9115 XEM |
54.3700 KRW |
52.7300 KRW |
55.6100 KRW |
55.2600 KRW |
| 2024-05-04 |
54.3908 KRW |
21,890,857.4474 XEM |
54.5700 KRW |
53.3500 KRW |
55.1600 KRW |
54.3700 KRW |
| 2024-05-03 |
53.2239 KRW |
30,615,957.4941 XEM |
51.6200 KRW |
51.4700 KRW |
55.0000 KRW |
54.7500 KRW |
| 2024-05-02 |
50.8171 KRW |
30,291,433.7574 XEM |
51.4400 KRW |
48.8100 KRW |
52.4700 KRW |
52.0300 KRW |
| 2024-05-01 |
49.4451 KRW |
59,642,618.7062 XEM |
51.2600 KRW |
47.1800 KRW |
51.6300 KRW |
51.4800 KRW |
| 2024-04-30 |
51.5588 KRW |
59,535,880.8528 XEM |
53.6900 KRW |
49.7000 KRW |
53.9900 KRW |
51.3000 KRW |
| 2024-04-29 |
53.2519 KRW |
71,554,405.7650 XEM |
54.7900 KRW |
52.0700 KRW |
54.9400 KRW |
53.4700 KRW |
| 2024-04-28 |
57.7847 KRW |
514,324,313.5776 XEM |
54.6900 KRW |
54.5200 KRW |
61.4100 KRW |
54.7000 KRW |
| 2024-04-27 |
53.4106 KRW |
34,555,534.9635 XEM |
54.0600 KRW |
52.0000 KRW |
55.2500 KRW |
54.6000 KRW |
| 2024-04-26 |
54.1223 KRW |
49,444,981.6980 XEM |
55.8400 KRW |
53.2800 KRW |
55.9700 KRW |
54.0600 KRW |
| 2024-04-25 |
56.2342 KRW |
56,235,823.3112 XEM |
57.6100 KRW |
54.7600 KRW |
58.4000 KRW |
56.0800 KRW |
| 2024-04-24 |
60.7841 KRW |
69,864,902.8843 XEM |
60.4500 KRW |
58.0500 KRW |
62.5400 KRW |
58.1500 KRW |
| 2024-04-23 |
58.8536 KRW |
48,409,802.4944 XEM |
59.5000 KRW |
57.5000 KRW |
60.5000 KRW |
60.4400 KRW |
| 2024-04-22 |
58.9619 KRW |
64,348,372.3811 XEM |
58.2500 KRW |
57.7600 KRW |
59.8300 KRW |
59.3400 KRW |
| 2024-04-21 |
58.5747 KRW |
47,049,765.2197 XEM |
58.5800 KRW |
57.0000 KRW |
59.4600 KRW |
58.2300 KRW |
| 2024-04-20 |
55.8455 KRW |
70,337,613.3325 XEM |
54.2800 KRW |
53.8500 KRW |
59.0500 KRW |
58.6800 KRW |
| 2024-04-19 |
52.7937 KRW |
70,345,017.7507 XEM |
53.1200 KRW |
49.3700 KRW |
55.4800 KRW |
54.0800 KRW |
| 2024-04-18 |
51.8503 KRW |
43,755,611.2375 XEM |
51.8000 KRW |
50.0300 KRW |
53.7300 KRW |
53.0500 KRW |
| 2024-04-17 |
52.6234 KRW |
47,860,719.1157 XEM |
53.7000 KRW |
50.7700 KRW |
54.3400 KRW |
52.7200 KRW |