Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
53.7118 KRW |
60,124,299.6926 XEM |
55.2000 KRW |
51.8000 KRW |
55.8000 KRW |
54.1100 KRW |
| 2024-04-15 |
57.2046 KRW |
69,313,012.2124 XEM |
58.3100 KRW |
53.3000 KRW |
60.4200 KRW |
55.1900 KRW |
| 2024-04-14 |
55.6237 KRW |
100,935,097.2505 XEM |
54.7700 KRW |
51.6600 KRW |
58.3700 KRW |
55.6900 KRW |
| 2024-04-13 |
57.1176 KRW |
167,425,300.4559 XEM |
63.2900 KRW |
48.6000 KRW |
63.2900 KRW |
54.3400 KRW |
| 2024-04-12 |
70.9153 KRW |
395,058,737.0714 XEM |
69.9100 KRW |
60.5500 KRW |
75.0000 KRW |
62.8900 KRW |
| 2024-04-11 |
69.3131 KRW |
49,934,746.6499 XEM |
69.5800 KRW |
67.8600 KRW |
70.4600 KRW |
69.7400 KRW |
| 2024-04-10 |
68.7450 KRW |
67,142,864.0675 XEM |
69.4500 KRW |
66.1200 KRW |
70.7000 KRW |
69.5100 KRW |
| 2024-04-09 |
71.5137 KRW |
71,186,798.8908 XEM |
73.1000 KRW |
69.0500 KRW |
73.4100 KRW |
69.4400 KRW |
| 2024-04-08 |
71.5830 KRW |
103,240,064.1262 XEM |
69.6000 KRW |
67.7800 KRW |
74.4000 KRW |
73.1700 KRW |
| 2024-04-07 |
68.9505 KRW |
51,144,684.6489 XEM |
67.7700 KRW |
67.6000 KRW |
70.1000 KRW |
69.6600 KRW |
| 2024-04-06 |
67.6685 KRW |
22,873,590.2372 XEM |
67.4800 KRW |
66.6500 KRW |
68.2800 KRW |
68.1600 KRW |
| 2024-04-05 |
66.3856 KRW |
63,577,917.4265 XEM |
67.8600 KRW |
64.3800 KRW |
68.3700 KRW |
67.9100 KRW |
| 2024-04-04 |
66.2363 KRW |
46,727,481.8321 XEM |
64.9200 KRW |
63.5000 KRW |
68.5700 KRW |
67.5300 KRW |
| 2024-04-03 |
65.2828 KRW |
60,567,458.9045 XEM |
65.2600 KRW |
63.0000 KRW |
66.8000 KRW |
64.8600 KRW |
| 2024-04-02 |
70.0931 KRW |
324,183,224.5259 XEM |
69.9600 KRW |
64.2000 KRW |
75.8200 KRW |
65.6000 KRW |
| 2024-04-01 |
70.0815 KRW |
93,137,840.2455 XEM |
73.2200 KRW |
67.4200 KRW |
73.8000 KRW |
69.5800 KRW |
| 2024-03-31 |
72.9778 KRW |
45,248,677.8072 XEM |
72.7300 KRW |
71.9100 KRW |
74.1300 KRW |
73.3000 KRW |
| 2024-03-30 |
73.3572 KRW |
46,760,734.7520 XEM |
74.2700 KRW |
72.6100 KRW |
74.4300 KRW |
72.6500 KRW |
| 2024-03-29 |
74.4562 KRW |
92,204,034.6705 XEM |
75.2800 KRW |
72.8400 KRW |
76.4000 KRW |
74.2000 KRW |
| 2024-03-28 |
74.3921 KRW |
79,024,854.4527 XEM |
74.9100 KRW |
72.7000 KRW |
75.8900 KRW |
75.2500 KRW |
| 2024-03-27 |
75.3827 KRW |
163,682,735.7156 XEM |
77.9000 KRW |
72.3000 KRW |
78.5500 KRW |
74.5000 KRW |
| 2024-03-26 |
75.4038 KRW |
152,230,814.4078 XEM |
73.5100 KRW |
72.9000 KRW |
77.5300 KRW |
77.4800 KRW |
| 2024-03-25 |
71.4654 KRW |
76,452,683.1655 XEM |
70.7100 KRW |
69.6100 KRW |
73.6000 KRW |
73.2100 KRW |
| 2024-03-24 |
69.4712 KRW |
72,894,549.0468 XEM |
68.3400 KRW |
68.1000 KRW |
71.3100 KRW |
70.8000 KRW |
| 2024-03-23 |
68.0229 KRW |
48,180,999.5376 XEM |
67.8900 KRW |
66.5800 KRW |
69.5300 KRW |
69.0600 KRW |
| 2024-03-22 |
68.4548 KRW |
96,767,599.0230 XEM |
70.4300 KRW |
65.8200 KRW |
71.0000 KRW |
67.5000 KRW |
| 2024-03-21 |
72.8573 KRW |
425,538,398.2916 XEM |
71.3700 KRW |
67.7000 KRW |
78.1900 KRW |
70.4600 KRW |
| 2024-03-20 |
64.8440 KRW |
170,554,528.9222 XEM |
62.8200 KRW |
60.0000 KRW |
70.4600 KRW |
69.6000 KRW |
| 2024-03-19 |
64.5282 KRW |
203,266,765.7256 XEM |
69.4600 KRW |
61.0100 KRW |
70.3400 KRW |
62.3600 KRW |
| 2024-03-18 |
73.7181 KRW |
175,448,628.1560 XEM |
74.3300 KRW |
68.8400 KRW |
79.4600 KRW |
70.0200 KRW |
| 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 |