Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
54.7476 KRW |
482,062,580.3892 XEM |
56.2000 KRW |
53.1000 KRW |
56.9000 KRW |
54.5000 KRW |
| 2024-01-26 |
55.0843 KRW |
2,064,868,971.7685 XEM |
54.1000 KRW |
52.0000 KRW |
58.1000 KRW |
55.5000 KRW |
| 2024-01-25 |
63.3201 KRW |
2,672,137,902.3196 XEM |
69.2000 KRW |
52.2000 KRW |
73.3000 KRW |
54.3000 KRW |
| 2024-01-24 |
69.8911 KRW |
2,559,471,975.5377 XEM |
61.4000 KRW |
61.1000 KRW |
75.3000 KRW |
69.5000 KRW |
| 2024-01-23 |
58.9932 KRW |
579,641,251.8035 XEM |
58.4000 KRW |
54.6000 KRW |
61.7000 KRW |
60.8000 KRW |
| 2024-01-22 |
63.2557 KRW |
1,320,018,968.2201 XEM |
62.0000 KRW |
58.3000 KRW |
66.6000 KRW |
58.5000 KRW |
| 2024-01-21 |
64.4827 KRW |
1,782,269,484.5442 XEM |
61.4000 KRW |
60.0000 KRW |
68.5000 KRW |
62.8000 KRW |
| 2024-01-20 |
53.6370 KRW |
417,210,484.7335 XEM |
56.1000 KRW |
52.4000 KRW |
58.9000 KRW |
58.2000 KRW |
| 2024-01-19 |
61.9004 KRW |
2,075,802,953.2051 XEM |
56.7000 KRW |
55.2000 KRW |
67.8000 KRW |
56.1000 KRW |
| 2024-01-18 |
56.7173 KRW |
394,777,102.7358 XEM |
55.2000 KRW |
52.5000 KRW |
59.9000 KRW |
56.9000 KRW |
| 2024-01-17 |
54.1762 KRW |
333,794,368.1333 XEM |
52.1000 KRW |
51.4000 KRW |
56.2000 KRW |
54.7000 KRW |
| 2024-01-16 |
50.9292 KRW |
286,921,425.6618 XEM |
47.8000 KRW |
47.6000 KRW |
52.9000 KRW |
52.1000 KRW |
| 2024-01-15 |
48.3644 KRW |
60,432,347.2598 XEM |
47.8000 KRW |
47.3000 KRW |
49.0000 KRW |
47.7000 KRW |
| 2024-01-14 |
50.6306 KRW |
238,859,142.5730 XEM |
50.3000 KRW |
47.9000 KRW |
53.0000 KRW |
48.0000 KRW |
| 2024-01-13 |
48.2098 KRW |
62,488,675.4900 XEM |
47.7000 KRW |
45.5000 KRW |
50.5000 KRW |
50.3000 KRW |
| 2024-01-12 |
49.6409 KRW |
73,019,993.2398 XEM |
50.5000 KRW |
46.6000 KRW |
51.4000 KRW |
47.2000 KRW |
| 2024-01-11 |
49.5803 KRW |
84,191,671.5958 XEM |
48.1000 KRW |
47.5000 KRW |
50.9000 KRW |
50.5000 KRW |
| 2024-01-10 |
46.0649 KRW |
80,268,012.0502 XEM |
44.6000 KRW |
43.5000 KRW |
49.0000 KRW |
48.2000 KRW |
| 2024-01-09 |
44.9134 KRW |
73,781,019.8227 XEM |
46.4000 KRW |
42.7000 KRW |
46.6000 KRW |
44.4000 KRW |
| 2024-01-08 |
43.4754 KRW |
110,142,883.5108 XEM |
44.7000 KRW |
41.1000 KRW |
46.5000 KRW |
46.1000 KRW |
| 2024-01-07 |
46.6348 KRW |
69,559,008.6880 XEM |
47.2000 KRW |
44.6000 KRW |
48.3000 KRW |
44.6000 KRW |
| 2024-01-06 |
46.6958 KRW |
66,325,396.6964 XEM |
48.1000 KRW |
45.3000 KRW |
48.2000 KRW |
47.2000 KRW |
| 2024-01-05 |
48.2702 KRW |
98,410,024.7618 XEM |
50.6000 KRW |
46.8000 KRW |
50.6000 KRW |
48.0000 KRW |
| 2024-01-04 |
52.7273 KRW |
323,198,460.2486 XEM |
51.7000 KRW |
48.6000 KRW |
58.0000 KRW |
50.4000 KRW |
| 2024-01-03 |
51.6660 KRW |
253,782,279.1581 XEM |
53.9000 KRW |
44.4000 KRW |
55.9000 KRW |
51.4000 KRW |
| 2024-01-02 |
53.9393 KRW |
82,314,620.0948 XEM |
53.6000 KRW |
53.2000 KRW |
54.8000 KRW |
53.7000 KRW |
| 2024-01-01 |
53.4545 KRW |
62,848,708.2166 XEM |
52.8000 KRW |
52.5000 KRW |
54.2000 KRW |
53.4000 KRW |
| 2023-12-31 |
52.4294 KRW |
46,006,965.7394 XEM |
51.7000 KRW |
51.3000 KRW |
53.3000 KRW |
52.6000 KRW |
| 2023-12-30 |
51.4052 KRW |
29,696,597.0238 XEM |
51.3000 KRW |
50.6000 KRW |
52.2000 KRW |
51.8000 KRW |
| 2023-12-29 |
51.5912 KRW |
71,558,146.0033 XEM |
52.1000 KRW |
50.5000 KRW |
53.0000 KRW |
51.5000 KRW |
| 2023-12-28 |
53.3646 KRW |
93,918,930.5634 XEM |
54.8000 KRW |
51.6000 KRW |
55.3000 KRW |
52.0000 KRW |
| 2023-12-27 |
52.2047 KRW |
95,201,891.4798 XEM |
52.4000 KRW |
50.2000 KRW |
54.8000 KRW |
53.9000 KRW |
| 2023-12-26 |
52.2416 KRW |
73,280,591.2573 XEM |
53.2000 KRW |
50.2000 KRW |
54.0000 KRW |
52.2000 KRW |
| 2023-12-25 |
52.8555 KRW |
42,985,940.5111 XEM |
52.0000 KRW |
51.4000 KRW |
53.7000 KRW |
53.1000 KRW |
| 2023-12-24 |
53.1109 KRW |
53,042,374.0114 XEM |
54.0000 KRW |
51.2000 KRW |
54.2000 KRW |
51.9000 KRW |
| 2023-12-23 |
54.1267 KRW |
62,817,018.0102 XEM |
53.8000 KRW |
53.1000 KRW |
55.1000 KRW |
54.4000 KRW |
| 2023-12-22 |
53.7460 KRW |
208,781,608.8141 XEM |
53.0000 KRW |
51.4000 KRW |
55.6000 KRW |
53.5000 KRW |
| 2023-12-21 |
51.9150 KRW |
78,544,833.2154 XEM |
50.7000 KRW |
50.5000 KRW |
53.2000 KRW |
53.1000 KRW |
| 2023-12-20 |
50.2300 KRW |
57,591,101.4635 XEM |
49.7000 KRW |
48.9000 KRW |
51.3000 KRW |
50.5000 KRW |
| 2023-12-19 |
50.1870 KRW |
53,109,275.4039 XEM |
50.3000 KRW |
49.1000 KRW |
50.9000 KRW |
49.6000 KRW |
| 2023-12-18 |
49.1465 KRW |
128,821,851.2105 XEM |
51.2000 KRW |
47.0000 KRW |
51.5000 KRW |
50.3000 KRW |
| 2023-12-17 |
52.4485 KRW |
77,579,946.6571 XEM |
53.4000 KRW |
51.1000 KRW |
53.5000 KRW |
51.3000 KRW |
| 2023-12-16 |
54.2199 KRW |
86,932,797.5759 XEM |
54.1000 KRW |
52.8000 KRW |
55.7000 KRW |
53.3000 KRW |
| 2023-12-15 |
55.6428 KRW |
204,343,097.2760 XEM |
54.3000 KRW |
53.7000 KRW |
57.3000 KRW |
54.3000 KRW |
| 2023-12-14 |
53.1480 KRW |
80,472,653.4535 XEM |
53.2000 KRW |
52.0000 KRW |
55.0000 KRW |
54.2000 KRW |
| 2023-12-13 |
51.4770 KRW |
93,078,440.5285 XEM |
52.2000 KRW |
49.9000 KRW |
53.8000 KRW |
53.2000 KRW |
| 2023-12-12 |
51.4882 KRW |
102,181,066.4300 XEM |
51.0000 KRW |
50.3000 KRW |
52.3000 KRW |
51.6000 KRW |
| 2023-12-11 |
51.2810 KRW |
184,951,253.1090 XEM |
55.2000 KRW |
49.1000 KRW |
55.3000 KRW |
50.8000 KRW |
| 2023-12-10 |
56.2323 KRW |
246,553,711.6676 XEM |
55.9000 KRW |
53.2000 KRW |
58.9000 KRW |
55.1000 KRW |
| 2023-12-09 |
55.7141 KRW |
144,803,280.8485 XEM |
55.5000 KRW |
54.6000 KRW |
56.8000 KRW |
55.8000 KRW |