Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
18.6101 KRW |
216,854,506.0506 XEM |
17.9200 KRW |
17.8300 KRW |
19.4000 KRW |
18.9200 KRW |
| 2024-07-05 |
17.3574 KRW |
201,997,774.2728 XEM |
18.4300 KRW |
16.2100 KRW |
18.7900 KRW |
18.1500 KRW |
| 2024-07-04 |
19.5129 KRW |
148,853,430.8877 XEM |
20.0600 KRW |
18.3500 KRW |
20.5700 KRW |
18.5100 KRW |
| 2024-07-03 |
20.1559 KRW |
65,729,837.1801 XEM |
20.6200 KRW |
19.7900 KRW |
20.7700 KRW |
20.1300 KRW |
| 2024-07-02 |
20.4039 KRW |
87,000,550.4159 XEM |
20.6900 KRW |
20.0000 KRW |
20.9700 KRW |
20.6200 KRW |
| 2024-07-01 |
20.9200 KRW |
242,864,066.3846 XEM |
20.5300 KRW |
20.4200 KRW |
21.5300 KRW |
20.6300 KRW |
| 2024-06-30 |
20.1871 KRW |
186,053,628.5067 XEM |
19.8500 KRW |
19.6200 KRW |
20.5500 KRW |
20.4500 KRW |
| 2024-06-29 |
21.0350 KRW |
392,024,123.8852 XEM |
20.2900 KRW |
19.6000 KRW |
22.1700 KRW |
19.7400 KRW |
| 2024-06-28 |
20.7021 KRW |
61,770,342.4071 XEM |
21.0800 KRW |
20.2100 KRW |
21.1400 KRW |
20.2100 KRW |
| 2024-06-27 |
20.0836 KRW |
56,610,030.7908 XEM |
20.3500 KRW |
19.5000 KRW |
21.0500 KRW |
21.0400 KRW |
| 2024-06-26 |
20.9559 KRW |
70,513,296.4610 XEM |
21.1700 KRW |
20.3600 KRW |
21.4900 KRW |
20.4800 KRW |
| 2024-06-25 |
21.0026 KRW |
126,740,572.6446 XEM |
20.2900 KRW |
19.9500 KRW |
21.9000 KRW |
21.1400 KRW |
| 2024-06-24 |
19.1327 KRW |
101,784,042.4856 XEM |
19.4300 KRW |
18.5800 KRW |
19.9900 KRW |
19.9800 KRW |
| 2024-06-23 |
20.0522 KRW |
56,620,817.1540 XEM |
20.4000 KRW |
19.3800 KRW |
20.6000 KRW |
19.3900 KRW |
| 2024-06-22 |
20.2071 KRW |
38,954,284.2381 XEM |
20.3000 KRW |
20.0200 KRW |
20.5500 KRW |
20.2900 KRW |
| 2024-06-21 |
20.4415 KRW |
78,072,434.4591 XEM |
20.8100 KRW |
20.0300 KRW |
20.9900 KRW |
20.1500 KRW |
| 2024-06-20 |
20.7274 KRW |
150,866,543.7350 XEM |
20.1300 KRW |
20.1300 KRW |
21.3200 KRW |
20.8600 KRW |
| 2024-06-19 |
20.1495 KRW |
100,644,941.8271 XEM |
19.8400 KRW |
19.5000 KRW |
20.7300 KRW |
19.9900 KRW |
| 2024-06-18 |
20.1855 KRW |
437,149,943.8160 XEM |
21.6500 KRW |
18.5300 KRW |
22.4300 KRW |
19.7900 KRW |
| 2024-06-17 |
22.6839 KRW |
884,141,632.7173 XEM |
22.8000 KRW |
21.0600 KRW |
23.9200 KRW |
21.6200 KRW |
| 2024-06-16 |
23.5026 KRW |
349,626,532.7056 XEM |
24.9700 KRW |
22.0300 KRW |
25.0100 KRW |
23.1700 KRW |
| 2024-06-15 |
25.4667 KRW |
122,894,041.6036 XEM |
26.0500 KRW |
24.6000 KRW |
26.2300 KRW |
24.8900 KRW |
| 2024-06-14 |
27.1878 KRW |
170,376,847.1503 XEM |
27.7800 KRW |
25.5000 KRW |
28.5600 KRW |
26.0800 KRW |
| 2024-06-13 |
28.1937 KRW |
90,805,471.1551 XEM |
28.8300 KRW |
27.6100 KRW |
28.9500 KRW |
27.8600 KRW |
| 2024-06-12 |
28.7506 KRW |
146,245,244.4081 XEM |
28.3600 KRW |
27.6000 KRW |
29.9200 KRW |
28.8900 KRW |
| 2024-06-11 |
29.2096 KRW |
366,673,287.6845 XEM |
29.1200 KRW |
27.9800 KRW |
30.4000 KRW |
28.4600 KRW |
| 2024-06-10 |
29.2257 KRW |
197,113,127.7692 XEM |
29.8500 KRW |
28.6800 KRW |
29.8500 KRW |
29.0700 KRW |
| 2024-06-09 |
29.5081 KRW |
216,349,299.5253 XEM |
29.6900 KRW |
28.8800 KRW |
30.0800 KRW |
29.6900 KRW |
| 2024-06-08 |
30.2303 KRW |
765,720,546.4053 XEM |
28.8100 KRW |
28.5400 KRW |
31.8000 KRW |
29.7500 KRW |
| 2024-06-07 |
29.8337 KRW |
470,193,457.3273 XEM |
29.9500 KRW |
27.7900 KRW |
30.9800 KRW |
28.7600 KRW |
| 2024-06-06 |
30.4979 KRW |
488,793,452.8139 XEM |
31.6200 KRW |
29.5300 KRW |
31.6500 KRW |
29.8900 KRW |
| 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 |