Crypto exchange Huobi

Market NEM (XEM) / Tether (USDT)

Identifier on Huobi: xemusdt
Date Price Volume Open Low High Close
2020-08-03 0.0551 USDT 194,645.2013 XEM 0.0555 USDT 0.0548 USDT 0.0555 USDT 0.0552 USDT
2020-08-02 0.0563 USDT 1,270,632.7933 XEM 0.0556 USDT 0.0553 USDT 0.0575 USDT 0.0556 USDT
2020-08-01 0.0538 USDT 1,008,176.0314 XEM 0.0531 USDT 0.0527 USDT 0.0547 USDT 0.0539 USDT
2020-07-31 0.0552 USDT 2,832,775.9483 XEM 0.0550 USDT 0.0545 USDT 0.0561 USDT 0.0553 USDT
2020-07-30 0.0516 USDT 1,287,538.7830 XEM 0.0517 USDT 0.0513 USDT 0.0519 USDT 0.0517 USDT
2020-07-29 0.0511 USDT 351,079.0430 XEM 0.0509 USDT 0.0508 USDT 0.0512 USDT 0.0512 USDT
2020-07-28 0.0514 USDT 172,395.8735 XEM 0.0518 USDT 0.0509 USDT 0.0519 USDT 0.0509 USDT
2020-07-27 0.0501 USDT 2,405,663.6258 XEM 0.0503 USDT 0.0496 USDT 0.0515 USDT 0.0501 USDT
2020-07-26 0.0481 USDT 2,654,956.8667 XEM 0.0475 USDT 0.0458 USDT 0.0497 USDT 0.0491 USDT
2020-07-25 0.0493 USDT 461,701.9709 XEM 0.0492 USDT 0.0490 USDT 0.0499 USDT 0.0497 USDT
2020-07-24 0.0507 USDT 716,297.1590 XEM 0.0508 USDT 0.0503 USDT 0.0512 USDT 0.0510 USDT
2020-07-23 0.0509 USDT 1,492,156.5665 XEM 0.0516 USDT 0.0505 USDT 0.0517 USDT 0.0508 USDT
2020-07-22 0.0498 USDT 1,533,902.3473 XEM 0.0497 USDT 0.0490 USDT 0.0511 USDT 0.0503 USDT
2020-07-21 0.0510 USDT 3,556,189.0082 XEM 0.0492 USDT 0.0491 USDT 0.0520 USDT 0.0508 USDT
2020-07-20 0.0497 USDT 605,739.7611 XEM 0.0499 USDT 0.0493 USDT 0.0500 USDT 0.0499 USDT
2020-07-19 0.0504 USDT 2,678,988.1420 XEM 0.0515 USDT 0.0486 USDT 0.0521 USDT 0.0488 USDT
2020-07-18 0.0509 USDT 3,440,926.2179 XEM 0.0493 USDT 0.0493 USDT 0.0520 USDT 0.0510 USDT
2020-07-17 0.0499 USDT 2,784,155.5313 XEM 0.0504 USDT 0.0491 USDT 0.0507 USDT 0.0499 USDT
2020-07-16 0.0454 USDT 385,242.1349 XEM 0.0453 USDT 0.0448 USDT 0.0458 USDT 0.0449 USDT
2020-07-15 0.0447 USDT 660,812.2110 XEM 0.0448 USDT 0.0441 USDT 0.0451 USDT 0.0446 USDT
2020-07-14 0.0462 USDT 1,052,906.4018 XEM 0.0461 USDT 0.0458 USDT 0.0468 USDT 0.0459 USDT
2020-07-13 0.0467 USDT 927,089.9289 XEM 0.0465 USDT 0.0463 USDT 0.0472 USDT 0.0463 USDT
2020-07-12 0.0470 USDT 1,663,849.8941 XEM 0.0467 USDT 0.0461 USDT 0.0475 USDT 0.0472 USDT
2020-07-11 0.0457 USDT 303,235.6911 XEM 0.0454 USDT 0.0453 USDT 0.0461 USDT 0.0460 USDT
2020-07-10 0.0463 USDT 1,084,935.3855 XEM 0.0467 USDT 0.0460 USDT 0.0469 USDT 0.0465 USDT
2020-07-09 0.0457 USDT 540,695.8583 XEM 0.0462 USDT 0.0452 USDT 0.0462 USDT 0.0457 USDT
2020-07-08 0.0462 USDT 1,491,965.7785 XEM 0.0463 USDT 0.0458 USDT 0.0469 USDT 0.0467 USDT
2020-07-07 0.0464 USDT 2,848,600.0106 XEM 0.0457 USDT 0.0454 USDT 0.0475 USDT 0.0473 USDT
2020-07-06 0.0434 USDT 804,458.7859 XEM 0.0434 USDT 0.0428 USDT 0.0439 USDT 0.0436 USDT
2020-07-05 0.0430 USDT 797,611.5275 XEM 0.0427 USDT 0.0427 USDT 0.0435 USDT 0.0434 USDT
2020-07-04 0.0417 USDT 420,429.7626 XEM 0.0417 USDT 0.0413 USDT 0.0422 USDT 0.0421 USDT
2020-07-03 0.0426 USDT 155,355.4327 XEM 0.0420 USDT 0.0420 USDT 0.0428 USDT 0.0426 USDT
2020-07-02 0.0430 USDT 460,039.2384 XEM 0.0428 USDT 0.0425 USDT 0.0436 USDT 0.0425 USDT
2020-07-01 0.0412 USDT 629,661.3932 XEM 0.0413 USDT 0.0406 USDT 0.0419 USDT 0.0416 USDT
2020-06-30 0.0429 USDT 227,189.1885 XEM 0.0429 USDT 0.0427 USDT 0.0430 USDT 0.0430 USDT
2020-06-29 0.0423 USDT 324,229.3141 XEM 0.0421 USDT 0.0417 USDT 0.0429 USDT 0.0417 USDT
2020-06-28 0.0410 USDT 191,464.8657 XEM 0.0411 USDT 0.0408 USDT 0.0415 USDT 0.0414 USDT
2020-06-27 0.0414 USDT 389,705.0037 XEM 0.0415 USDT 0.0408 USDT 0.0418 USDT 0.0408 USDT
2020-06-26 0.0404 USDT 1,032,340.0553 XEM 0.0418 USDT 0.0394 USDT 0.0418 USDT 0.0401 USDT
2020-06-25 0.0416 USDT 418,166.0345 XEM 0.0415 USDT 0.0413 USDT 0.0419 USDT 0.0415 USDT
2020-06-24 0.0425 USDT 714,016.1383 XEM 0.0422 USDT 0.0422 USDT 0.0427 USDT 0.0423 USDT
2020-06-23 0.0429 USDT 1,153,956.9665 XEM 0.0428 USDT 0.0425 USDT 0.0434 USDT 0.0428 USDT
2020-06-22 0.0453 USDT 502,273.5797 XEM 0.0452 USDT 0.0450 USDT 0.0455 USDT 0.0453 USDT
2020-06-21 0.0448 USDT 871,648.3432 XEM 0.0452 USDT 0.0444 USDT 0.0452 USDT 0.0450 USDT
2020-06-20 0.0444 USDT 351,762.8139 XEM 0.0447 USDT 0.0442 USDT 0.0448 USDT 0.0444 USDT
2020-06-19 0.0442 USDT 421,486.9138 XEM 0.0443 USDT 0.0440 USDT 0.0446 USDT 0.0446 USDT
2020-06-18 0.0445 USDT 382,154.2993 XEM 0.0450 USDT 0.0443 USDT 0.0450 USDT 0.0444 USDT
2020-06-17 0.0446 USDT 241,455.0497 XEM 0.0449 USDT 0.0442 USDT 0.0449 USDT 0.0449 USDT
2020-06-16 0.0441 USDT 464,133.6779 XEM 0.0440 USDT 0.0435 USDT 0.0449 USDT 0.0448 USDT
2020-06-15 0.0432 USDT 278,183.1251 XEM 0.0433 USDT 0.0431 USDT 0.0434 USDT 0.0433 USDT