Identifier on UpBit: KRW-XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
54.0156 KRW |
128,448,301.2611 XEM |
54.1000 KRW |
52.9000 KRW |
55.7000 KRW |
55.3000 KRW |
| 2023-12-07 |
53.4198 KRW |
319,363,139.0119 XEM |
52.2000 KRW |
50.7000 KRW |
55.1000 KRW |
54.1000 KRW |
| 2023-12-06 |
52.4122 KRW |
153,717,016.6088 XEM |
52.9000 KRW |
50.5000 KRW |
53.2000 KRW |
52.5000 KRW |
| 2023-12-05 |
53.0503 KRW |
488,378,491.7363 XEM |
51.2000 KRW |
50.9000 KRW |
54.5000 KRW |
52.9000 KRW |
| 2023-12-04 |
50.1934 KRW |
122,683,804.7719 XEM |
50.3000 KRW |
49.0000 KRW |
51.4000 KRW |
51.1000 KRW |
| 2023-12-03 |
49.2642 KRW |
54,160,821.8269 XEM |
49.7000 KRW |
48.6000 KRW |
50.5000 KRW |
50.4000 KRW |
| 2023-12-02 |
49.0341 KRW |
35,654,199.7888 XEM |
49.1000 KRW |
48.6000 KRW |
49.9000 KRW |
49.6000 KRW |
| 2023-12-01 |
48.2563 KRW |
50,216,430.3821 XEM |
47.7000 KRW |
47.0000 KRW |
49.5000 KRW |
49.3000 KRW |
| 2023-11-30 |
48.8219 KRW |
189,805,766.7400 XEM |
48.8000 KRW |
47.1000 KRW |
50.8000 KRW |
47.5000 KRW |
| 2023-11-29 |
48.1690 KRW |
113,676,945.6625 XEM |
47.3000 KRW |
47.1000 KRW |
49.4000 KRW |
49.1000 KRW |
| 2023-11-28 |
46.6969 KRW |
49,839,012.9652 XEM |
47.6000 KRW |
45.6000 KRW |
47.8000 KRW |
47.3000 KRW |
| 2023-11-27 |
47.3968 KRW |
69,633,012.2574 XEM |
48.6000 KRW |
46.2000 KRW |
48.9000 KRW |
47.1000 KRW |
| 2023-11-26 |
48.6674 KRW |
67,459,572.8021 XEM |
49.2000 KRW |
47.7000 KRW |
49.3000 KRW |
48.7000 KRW |
| 2023-11-25 |
49.8020 KRW |
274,569,438.4990 XEM |
48.6000 KRW |
48.2000 KRW |
51.1000 KRW |
49.1000 KRW |
| 2023-11-24 |
47.9640 KRW |
68,763,218.4221 XEM |
47.9000 KRW |
47.3000 KRW |
48.9000 KRW |
48.6000 KRW |
| 2023-11-23 |
47.4723 KRW |
74,980,792.8741 XEM |
48.1000 KRW |
46.7000 KRW |
48.2000 KRW |
47.7000 KRW |
| 2023-11-22 |
46.0938 KRW |
109,399,256.4077 XEM |
45.2000 KRW |
44.5000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2023-11-21 |
49.5475 KRW |
201,870,168.0845 XEM |
51.1000 KRW |
46.3000 KRW |
52.5000 KRW |
46.4000 KRW |
| 2023-11-20 |
51.3696 KRW |
175,427,983.9487 XEM |
51.1000 KRW |
50.2000 KRW |
52.2000 KRW |
51.2000 KRW |
| 2023-11-19 |
49.6829 KRW |
93,808,467.2437 XEM |
48.8000 KRW |
47.7000 KRW |
51.3000 KRW |
50.8000 KRW |
| 2023-11-18 |
48.1751 KRW |
68,194,586.6674 XEM |
49.2000 KRW |
46.5000 KRW |
49.3000 KRW |
48.5000 KRW |
| 2023-11-17 |
49.0363 KRW |
175,304,271.8424 XEM |
49.2000 KRW |
46.8000 KRW |
51.0000 KRW |
49.2000 KRW |
| 2023-11-16 |
49.0463 KRW |
173,413,114.8031 XEM |
48.5000 KRW |
47.7000 KRW |
50.3000 KRW |
49.0000 KRW |
| 2023-11-15 |
46.9813 KRW |
89,466,738.5409 XEM |
46.9000 KRW |
45.5000 KRW |
48.6000 KRW |
48.4000 KRW |
| 2023-11-14 |
49.8674 KRW |
491,715,960.6973 XEM |
49.1000 KRW |
46.0000 KRW |
52.2000 KRW |
47.0000 KRW |
| 2023-11-13 |
49.5131 KRW |
207,127,705.9435 XEM |
48.2000 KRW |
47.9000 KRW |
51.2000 KRW |
49.1000 KRW |
| 2023-11-12 |
48.1542 KRW |
99,845,315.5075 XEM |
49.3000 KRW |
47.3000 KRW |
49.4000 KRW |
48.6000 KRW |
| 2023-11-11 |
49.4127 KRW |
175,283,913.8321 XEM |
51.1000 KRW |
48.1000 KRW |
51.2000 KRW |
49.3000 KRW |
| 2023-11-10 |
49.5409 KRW |
368,712,834.6753 XEM |
51.0000 KRW |
48.5000 KRW |
51.5000 KRW |
51.0000 KRW |
| 2023-11-09 |
54.3553 KRW |
3,106,991,445.0728 XEM |
47.5000 KRW |
47.2000 KRW |
64.9000 KRW |
49.4000 KRW |
| 2023-11-08 |
46.5529 KRW |
251,972,779.6451 XEM |
44.3000 KRW |
43.9000 KRW |
48.2000 KRW |
47.7000 KRW |
| 2023-11-07 |
44.1971 KRW |
66,261,064.5967 XEM |
45.1000 KRW |
43.2000 KRW |
45.1000 KRW |
44.3000 KRW |
| 2023-11-06 |
44.1006 KRW |
74,064,177.4642 XEM |
44.9000 KRW |
42.7000 KRW |
45.0000 KRW |
44.8000 KRW |
| 2023-11-05 |
44.5868 KRW |
103,931,177.3918 XEM |
44.6000 KRW |
43.7000 KRW |
45.9000 KRW |
44.8000 KRW |
| 2023-11-04 |
43.7483 KRW |
78,889,904.0117 XEM |
43.0000 KRW |
42.8000 KRW |
44.6000 KRW |
44.4000 KRW |
| 2023-11-03 |
42.4807 KRW |
84,499,455.1422 XEM |
43.9000 KRW |
41.6000 KRW |
43.9000 KRW |
43.0000 KRW |
| 2023-11-02 |
43.5381 KRW |
123,067,762.0218 XEM |
44.0000 KRW |
42.2000 KRW |
44.6000 KRW |
43.6000 KRW |
| 2023-11-01 |
42.4589 KRW |
136,331,962.9174 XEM |
43.3000 KRW |
41.5000 KRW |
44.1000 KRW |
43.8000 KRW |
| 2023-10-31 |
41.6683 KRW |
183,767,240.1531 XEM |
41.9000 KRW |
38.9000 KRW |
44.0000 KRW |
42.4000 KRW |
| 2023-10-30 |
42.7501 KRW |
430,241,206.7960 XEM |
41.0000 KRW |
40.3000 KRW |
44.7000 KRW |
41.7000 KRW |
| 2023-10-29 |
40.0709 KRW |
60,975,949.2573 XEM |
39.6000 KRW |
39.1000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2023-10-28 |
39.1863 KRW |
51,474,282.7288 XEM |
38.5000 KRW |
38.2000 KRW |
40.1000 KRW |
39.7000 KRW |
| 2023-10-27 |
38.2177 KRW |
45,403,521.5969 XEM |
38.7000 KRW |
37.7000 KRW |
38.8000 KRW |
38.4000 KRW |
| 2023-10-26 |
38.2361 KRW |
75,244,445.2460 XEM |
38.4000 KRW |
37.3000 KRW |
38.8000 KRW |
38.5000 KRW |
| 2023-10-25 |
38.7697 KRW |
171,780,762.8680 XEM |
38.4000 KRW |
37.2000 KRW |
40.3000 KRW |
38.1000 KRW |
| 2023-10-24 |
38.1490 KRW |
95,582,443.9718 XEM |
38.5000 KRW |
37.3000 KRW |
39.0000 KRW |
38.1000 KRW |
| 2023-10-23 |
37.6187 KRW |
64,053,166.7599 XEM |
37.7000 KRW |
37.0000 KRW |
38.8000 KRW |
38.5000 KRW |
| 2023-10-22 |
36.8634 KRW |
52,433,930.8920 XEM |
37.5000 KRW |
36.2000 KRW |
37.7000 KRW |
37.3000 KRW |
| 2023-10-21 |
37.5478 KRW |
178,309,354.1532 XEM |
36.7000 KRW |
36.5000 KRW |
38.4000 KRW |
37.6000 KRW |
| 2023-10-20 |
35.8358 KRW |
40,255,940.3022 XEM |
35.2000 KRW |
34.7000 KRW |
36.7000 KRW |
36.7000 KRW |