Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
70.0276 KRW |
150,862,522.3930 XEM |
71.7100 KRW |
66.5400 KRW |
74.8700 KRW |
74.1500 KRW |
| 2024-03-16 |
75.5822 KRW |
137,391,553.4473 XEM |
78.9300 KRW |
71.0800 KRW |
79.7600 KRW |
71.2600 KRW |
| 2024-03-15 |
81.3647 KRW |
457,680,028.6671 XEM |
84.4100 KRW |
72.5900 KRW |
89.4800 KRW |
78.8900 KRW |
| 2024-03-14 |
82.8291 KRW |
230,217,145.1897 XEM |
86.2100 KRW |
77.6800 KRW |
86.5000 KRW |
83.2100 KRW |
| 2024-03-13 |
85.7898 KRW |
901,068,420.8441 XEM |
80.8200 KRW |
79.2600 KRW |
88.8300 KRW |
86.1800 KRW |
| 2024-03-12 |
78.6663 KRW |
214,556,443.0315 XEM |
80.0100 KRW |
75.0000 KRW |
81.7800 KRW |
79.6700 KRW |
| 2024-03-11 |
79.4413 KRW |
829,087,955.7670 XEM |
75.7900 KRW |
74.9100 KRW |
83.6700 KRW |
79.7900 KRW |
| 2024-03-10 |
75.4742 KRW |
207,534,320.5929 XEM |
75.5500 KRW |
72.0000 KRW |
77.7100 KRW |
75.0500 KRW |
| 2024-03-09 |
75.1896 KRW |
190,733,866.8989 XEM |
74.6400 KRW |
72.8000 KRW |
77.8200 KRW |
75.6000 KRW |
| 2024-03-08 |
74.5193 KRW |
298,163,040.0821 XEM |
76.9500 KRW |
71.6900 KRW |
77.6100 KRW |
74.3400 KRW |
| 2024-03-07 |
75.9051 KRW |
1,320,542,558.5280 XEM |
71.8800 KRW |
69.1000 KRW |
80.9800 KRW |
77.4100 KRW |
| 2024-03-06 |
69.6179 KRW |
879,515,421.5842 XEM |
65.5600 KRW |
61.6400 KRW |
73.5000 KRW |
71.0600 KRW |
| 2024-03-05 |
68.7001 KRW |
401,551,345.9877 XEM |
71.7700 KRW |
61.1400 KRW |
72.1000 KRW |
64.1300 KRW |
| 2024-03-04 |
68.0930 KRW |
457,584,810.7927 XEM |
65.2400 KRW |
63.9000 KRW |
72.5000 KRW |
70.0800 KRW |
| 2024-03-03 |
63.4204 KRW |
206,935,808.7221 XEM |
65.9500 KRW |
58.8900 KRW |
65.9500 KRW |
65.1100 KRW |
| 2024-03-02 |
64.4654 KRW |
308,400,938.4850 XEM |
67.1500 KRW |
63.1000 KRW |
67.3800 KRW |
65.3500 KRW |
| 2024-03-01 |
66.4384 KRW |
2,037,078,860.6025 XEM |
58.9900 KRW |
58.6600 KRW |
73.9400 KRW |
66.2800 KRW |
| 2024-02-29 |
59.0995 KRW |
622,952,505.0313 XEM |
56.1800 KRW |
54.8000 KRW |
62.2000 KRW |
58.7000 KRW |
| 2024-02-28 |
55.3733 KRW |
246,646,836.8916 XEM |
54.8300 KRW |
51.4000 KRW |
57.4500 KRW |
55.8200 KRW |
| 2024-02-27 |
53.7276 KRW |
135,402,324.7191 XEM |
53.5100 KRW |
52.5200 KRW |
54.7200 KRW |
54.7200 KRW |
| 2024-02-26 |
52.3203 KRW |
82,324,258.2147 XEM |
53.0000 KRW |
51.1000 KRW |
53.6100 KRW |
53.5000 KRW |
| 2024-02-25 |
52.7318 KRW |
39,736,411.7328 XEM |
53.0600 KRW |
52.0600 KRW |
53.3600 KRW |
52.9800 KRW |
| 2024-02-24 |
53.2654 KRW |
86,540,475.0362 XEM |
54.0600 KRW |
52.1900 KRW |
54.0600 KRW |
52.9300 KRW |
| 2024-02-23 |
53.0273 KRW |
123,202,910.1593 XEM |
52.4100 KRW |
51.5600 KRW |
54.4000 KRW |
53.8600 KRW |
| 2024-02-22 |
52.0249 KRW |
74,871,115.1980 XEM |
51.9800 KRW |
51.0100 KRW |
53.0200 KRW |
52.5100 KRW |
| 2024-02-21 |
52.1077 KRW |
115,739,713.4053 XEM |
53.0400 KRW |
50.5000 KRW |
53.6000 KRW |
51.5900 KRW |
| 2024-02-20 |
53.0401 KRW |
155,786,108.3040 XEM |
54.0100 KRW |
51.2200 KRW |
54.1400 KRW |
53.0000 KRW |
| 2024-02-19 |
53.1783 KRW |
117,983,353.5032 XEM |
52.5100 KRW |
52.1000 KRW |
53.9900 KRW |
53.9400 KRW |
| 2024-02-18 |
51.9544 KRW |
62,842,454.6819 XEM |
51.9500 KRW |
51.0100 KRW |
52.8100 KRW |
52.5000 KRW |
| 2024-02-17 |
52.0121 KRW |
140,477,651.8532 XEM |
53.0900 KRW |
50.1300 KRW |
53.7700 KRW |
51.8100 KRW |
| 2024-02-16 |
52.5302 KRW |
299,255,626.1900 XEM |
50.8300 KRW |
50.6000 KRW |
53.9300 KRW |
52.8900 KRW |
| 2024-02-15 |
50.3841 KRW |
149,660,351.4784 XEM |
49.7900 KRW |
49.2000 KRW |
51.2000 KRW |
50.7200 KRW |
| 2024-02-14 |
49.2346 KRW |
79,714,816.6896 XEM |
49.2000 KRW |
48.4300 KRW |
49.7900 KRW |
49.6600 KRW |
| 2024-02-13 |
48.7297 KRW |
112,152,119.4853 XEM |
48.4600 KRW |
47.8700 KRW |
49.6400 KRW |
49.1000 KRW |
| 2024-02-12 |
47.6023 KRW |
77,621,665.2644 XEM |
47.6700 KRW |
47.0700 KRW |
48.5000 KRW |
48.4800 KRW |
| 2024-02-11 |
47.6721 KRW |
69,883,979.1410 XEM |
47.4100 KRW |
47.1700 KRW |
48.0800 KRW |
47.5900 KRW |
| 2024-02-10 |
47.3454 KRW |
81,638,492.5460 XEM |
47.9100 KRW |
46.5000 KRW |
48.2100 KRW |
47.4700 KRW |
| 2024-02-09 |
47.9115 KRW |
96,246,038.9304 XEM |
47.5900 KRW |
47.4000 KRW |
48.4200 KRW |
48.0800 KRW |
| 2024-02-08 |
47.4359 KRW |
75,335,056.9970 XEM |
47.4200 KRW |
46.9400 KRW |
47.8600 KRW |
47.5800 KRW |
| 2024-02-07 |
46.8975 KRW |
73,579,789.0242 XEM |
47.2000 KRW |
46.3000 KRW |
47.7900 KRW |
47.3000 KRW |
| 2024-02-06 |
47.0954 KRW |
53,397,072.4063 XEM |
47.2500 KRW |
46.5400 KRW |
47.5700 KRW |
47.2100 KRW |
| 2024-02-05 |
47.1508 KRW |
111,213,991.3601 XEM |
47.8700 KRW |
46.3700 KRW |
48.0000 KRW |
47.2300 KRW |
| 2024-02-04 |
48.5820 KRW |
52,632,843.7852 XEM |
49.4000 KRW |
47.7700 KRW |
49.4700 KRW |
47.9000 KRW |
| 2024-02-03 |
49.3161 KRW |
46,901,698.9998 XEM |
49.8900 KRW |
48.6300 KRW |
49.9500 KRW |
49.4100 KRW |
| 2024-02-02 |
49.2171 KRW |
69,316,523.7685 XEM |
49.3700 KRW |
48.3500 KRW |
50.0000 KRW |
49.8300 KRW |
| 2024-02-01 |
48.2971 KRW |
141,277,139.3634 XEM |
49.2400 KRW |
47.3200 KRW |
49.5500 KRW |
49.2000 KRW |
| 2024-01-31 |
50.4017 KRW |
372,535,152.0107 XEM |
50.1600 KRW |
48.7000 KRW |
51.9200 KRW |
49.3900 KRW |
| 2024-01-30 |
50.6519 KRW |
201,426,732.1765 XEM |
51.6700 KRW |
49.8000 KRW |
51.6700 KRW |
49.9400 KRW |
| 2024-01-29 |
50.6047 KRW |
263,661,120.6737 XEM |
51.4800 KRW |
49.5800 KRW |
51.9500 KRW |
51.5500 KRW |
| 2024-01-28 |
53.1657 KRW |
273,763,178.6544 XEM |
54.8000 KRW |
51.1000 KRW |
54.9000 KRW |
51.3000 KRW |