Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0534 USDT |
736,077.5486 XEM |
0.0535 USDT |
0.0524 USDT |
0.0531 USDT |
0.0534 USDT |
| 2022-05-20 |
0.0548 USDT |
1,700,857.5218 XEM |
0.0557 USDT |
0.0525 USDT |
0.0531 USDT |
0.0538 USDT |
| 2022-05-19 |
0.0545 USDT |
1,168,537.4483 XEM |
0.0536 USDT |
0.0518 USDT |
0.0536 USDT |
0.0554 USDT |
| 2022-05-18 |
0.0575 USDT |
1,379,915.8658 XEM |
0.0615 USDT |
0.0541 USDT |
0.0550 USDT |
0.0554 USDT |
| 2022-05-17 |
0.0608 USDT |
1,844,903.7761 XEM |
0.0586 USDT |
0.0583 USDT |
0.0590 USDT |
0.0608 USDT |
| 2022-05-16 |
0.0607 USDT |
2,823,881.2010 XEM |
0.0665 USDT |
0.0570 USDT |
0.0582 USDT |
0.0590 USDT |
| 2022-05-15 |
0.0582 USDT |
3,812,441.9476 XEM |
0.0571 USDT |
0.0542 USDT |
0.0552 USDT |
0.0635 USDT |
| 2022-05-14 |
0.0574 USDT |
7,928,153.6726 XEM |
0.0579 USDT |
0.0510 USDT |
0.0526 USDT |
0.0573 USDT |
| 2022-05-13 |
0.0500 USDT |
4,643,576.7388 XEM |
0.0416 USDT |
0.0412 USDT |
0.0431 USDT |
0.0567 USDT |
| 2022-05-12 |
0.0416 USDT |
16,408,529.4661 XEM |
0.0492 USDT |
0.0374 USDT |
0.0412 USDT |
0.0415 USDT |
| 2022-05-11 |
0.0533 USDT |
9,168,072.1681 XEM |
0.0605 USDT |
0.0467 USDT |
0.0485 USDT |
0.0483 USDT |
| 2022-05-10 |
0.0610 USDT |
7,906,997.2170 XEM |
0.0580 USDT |
0.0563 USDT |
0.0596 USDT |
0.0606 USDT |
| 2022-05-09 |
0.0649 USDT |
7,846,476.3034 XEM |
0.0759 USDT |
0.0587 USDT |
0.0608 USDT |
0.0629 USDT |
| 2022-05-08 |
0.0784 USDT |
1,758,751.0198 XEM |
0.0805 USDT |
0.0766 USDT |
0.0783 USDT |
0.0780 USDT |
| 2022-05-07 |
0.0823 USDT |
1,751,456.4145 XEM |
0.0832 USDT |
0.0810 USDT |
0.0818 USDT |
0.0812 USDT |
| 2022-05-06 |
0.0830 USDT |
3,635,564.6567 XEM |
0.0836 USDT |
0.0809 USDT |
0.0827 USDT |
0.0828 USDT |
| 2022-05-05 |
0.0885 USDT |
7,994,970.6690 XEM |
0.0917 USDT |
0.0821 USDT |
0.0827 USDT |
0.0827 USDT |
| 2022-05-04 |
0.0902 USDT |
1,228,839.0991 XEM |
0.0875 USDT |
0.0873 USDT |
0.0884 USDT |
0.0927 USDT |
| 2022-05-03 |
0.0896 USDT |
1,076,453.9544 XEM |
0.0922 USDT |
0.0872 USDT |
0.0878 USDT |
0.0881 USDT |
| 2022-05-02 |
0.0910 USDT |
1,898,845.8686 XEM |
0.0893 USDT |
0.0883 USDT |
0.0897 USDT |
0.0923 USDT |
| 2022-05-01 |
0.0886 USDT |
2,320,831.2637 XEM |
0.0884 USDT |
0.0866 USDT |
0.0881 USDT |
0.0883 USDT |
| 2022-04-30 |
0.0892 USDT |
4,511,026.4026 XEM |
0.0892 USDT |
0.0833 USDT |
0.0889 USDT |
0.0890 USDT |
| 2022-04-29 |
0.0916 USDT |
1,759,669.7029 XEM |
0.0947 USDT |
0.0889 USDT |
0.0893 USDT |
0.0893 USDT |
| 2022-04-28 |
0.0932 USDT |
1,726,237.0479 XEM |
0.0922 USDT |
0.0912 USDT |
0.0919 USDT |
0.0940 USDT |
| 2022-04-27 |
0.0913 USDT |
1,959,822.9777 XEM |
0.0888 USDT |
0.0882 USDT |
0.0892 USDT |
0.0923 USDT |
| 2022-04-26 |
0.0937 USDT |
2,489,764.7022 XEM |
0.0955 USDT |
0.0887 USDT |
0.0903 USDT |
0.0906 USDT |
| 2022-04-25 |
0.0929 USDT |
8,409,404.9673 XEM |
0.0944 USDT |
0.0896 USDT |
0.0914 USDT |
0.0948 USDT |
| 2022-04-24 |
0.0949 USDT |
3,292,389.2802 XEM |
0.0944 USDT |
0.0936 USDT |
0.0946 USDT |
0.0946 USDT |
| 2022-04-23 |
0.0953 USDT |
3,562,186.5469 XEM |
0.0963 USDT |
0.0937 USDT |
0.0948 USDT |
0.0958 USDT |
| 2022-04-22 |
0.0993 USDT |
5,904,545.4564 XEM |
0.0985 USDT |
0.0959 USDT |
0.0966 USDT |
0.0964 USDT |
| 2022-04-21 |
0.1011 USDT |
5,808,177.5925 XEM |
0.1005 USDT |
0.0963 USDT |
0.0989 USDT |
0.0972 USDT |
| 2022-04-20 |
0.1017 USDT |
6,452,018.2509 XEM |
0.1015 USDT |
0.0989 USDT |
0.1000 USDT |
0.1007 USDT |
| 2022-04-19 |
0.0995 USDT |
7,961,108.5977 XEM |
0.0982 USDT |
0.0973 USDT |
0.0980 USDT |
0.1013 USDT |
| 2022-04-18 |
0.0954 USDT |
6,450,931.4517 XEM |
0.0971 USDT |
0.0927 USDT |
0.0940 USDT |
0.0981 USDT |
| 2022-04-17 |
0.1009 USDT |
3,337,198.4142 XEM |
0.1012 USDT |
0.0972 USDT |
0.0991 USDT |
0.0976 USDT |
| 2022-04-16 |
0.1008 USDT |
1,452,639.8928 XEM |
0.1013 USDT |
0.0997 USDT |
0.1005 USDT |
0.1017 USDT |
| 2022-04-15 |
0.1002 USDT |
2,705,718.2358 XEM |
0.0989 USDT |
0.0984 USDT |
0.0991 USDT |
0.1008 USDT |
| 2022-04-14 |
0.1006 USDT |
1,914,621.6731 XEM |
0.1024 USDT |
0.0977 USDT |
0.0985 USDT |
0.0989 USDT |
| 2022-04-13 |
0.1001 USDT |
2,250,527.9191 XEM |
0.0987 USDT |
0.0977 USDT |
0.0987 USDT |
0.1021 USDT |
| 2022-04-12 |
0.0976 USDT |
2,954,411.1330 XEM |
0.0950 USDT |
0.0940 USDT |
0.0950 USDT |
0.0957 USDT |
| 2022-04-11 |
0.0996 USDT |
2,389,124.4373 XEM |
0.1028 USDT |
0.0946 USDT |
0.0973 USDT |
0.0951 USDT |
| 2022-04-10 |
0.1049 USDT |
1,037,080.1574 XEM |
0.1060 USDT |
0.1029 USDT |
0.1032 USDT |
0.1032 USDT |
| 2022-04-09 |
0.1043 USDT |
2,838,530.1599 XEM |
0.1016 USDT |
0.1016 USDT |
0.1031 USDT |
0.1050 USDT |
| 2022-04-08 |
0.1051 USDT |
2,581,723.1980 XEM |
0.1072 USDT |
0.1020 USDT |
0.1032 USDT |
0.1032 USDT |
| 2022-04-07 |
0.1051 USDT |
3,939,715.0169 XEM |
0.1034 USDT |
0.1013 USDT |
0.1047 USDT |
0.1058 USDT |
| 2022-04-06 |
0.1090 USDT |
4,288,438.1555 XEM |
0.1146 USDT |
0.1039 USDT |
0.1060 USDT |
0.1062 USDT |
| 2022-04-05 |
0.1172 USDT |
1,174,234.2598 XEM |
0.1182 USDT |
0.1146 USDT |
0.1158 USDT |
0.1161 USDT |
| 2022-04-04 |
0.1182 USDT |
3,229,220.6752 XEM |
0.1230 USDT |
0.1136 USDT |
0.1155 USDT |
0.1178 USDT |
| 2022-04-03 |
0.1224 USDT |
4,172,138.7466 XEM |
0.1223 USDT |
0.1203 USDT |
0.1222 USDT |
0.1239 USDT |
| 2022-04-02 |
0.1241 USDT |
2,542,580.4644 XEM |
0.1231 USDT |
0.1210 USDT |
0.1231 USDT |
0.1233 USDT |