Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |