Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-11 |
0.0659 USDT |
46,200.8419 XEM |
0.0657 USDT |
0.0651 USDT |
0.0662 USDT |
0.0657 USDT |
| 2019-04-10 |
0.0645 USDT |
229,498.9187 XEM |
0.0647 USDT |
0.0639 USDT |
0.0653 USDT |
0.0643 USDT |
| 2019-04-09 |
0.0722 USDT |
1,936,279.2045 XEM |
0.0726 USDT |
0.0704 USDT |
0.0742 USDT |
0.0714 USDT |
| 2019-04-08 |
0.0728 USDT |
644,002.7648 XEM |
0.0729 USDT |
0.0719 USDT |
0.0734 USDT |
0.0719 USDT |
| 2019-04-07 |
0.0740 USDT |
952,050.0982 XEM |
0.0726 USDT |
0.0721 USDT |
0.0755 USDT |
0.0750 USDT |
| 2019-04-06 |
0.0714 USDT |
773,495.6181 XEM |
0.0709 USDT |
0.0697 USDT |
0.0727 USDT |
0.0717 USDT |
| 2019-04-05 |
0.0709 USDT |
816,350.6536 XEM |
0.0707 USDT |
0.0696 USDT |
0.0716 USDT |
0.0707 USDT |
| 2019-04-04 |
0.0707 USDT |
371,307.4955 XEM |
0.0703 USDT |
0.0700 USDT |
0.0714 USDT |
0.0710 USDT |
| 2019-04-03 |
0.0671 USDT |
919,809.2890 XEM |
0.0686 USDT |
0.0649 USDT |
0.0690 USDT |
0.0664 USDT |
| 2019-04-02 |
0.0731 USDT |
4,389,672.2182 XEM |
0.0740 USDT |
0.0666 USDT |
0.0757 USDT |
0.0692 USDT |
| 2019-04-01 |
0.0647 USDT |
1,023,412.8811 XEM |
0.0638 USDT |
0.0631 USDT |
0.0674 USDT |
0.0669 USDT |
| 2019-03-31 |
0.0560 USDT |
462,990.4332 XEM |
0.0552 USDT |
0.0552 USDT |
0.0567 USDT |
0.0567 USDT |
| 2019-03-30 |
0.0554 USDT |
1,820,730.3036 XEM |
0.0545 USDT |
0.0543 USDT |
0.0569 USDT |
0.0557 USDT |
| 2019-03-29 |
0.0531 USDT |
2,475,041.2579 XEM |
0.0536 USDT |
0.0527 USDT |
0.0536 USDT |
0.0533 USDT |
| 2019-03-28 |
0.0552 USDT |
1,287,682.2697 XEM |
0.0545 USDT |
0.0541 USDT |
0.0560 USDT |
0.0559 USDT |
| 2019-03-27 |
0.0515 USDT |
267,386.1505 XEM |
0.0516 USDT |
0.0511 USDT |
0.0517 USDT |
0.0516 USDT |
| 2019-03-26 |
0.0506 USDT |
116,717.4821 XEM |
0.0508 USDT |
0.0504 USDT |
0.0508 USDT |
0.0507 USDT |
| 2019-03-25 |
0.0489 USDT |
219,261.6776 XEM |
0.0489 USDT |
0.0486 USDT |
0.0491 USDT |
0.0491 USDT |
| 2019-03-24 |
0.0495 USDT |
316,074.7680 XEM |
0.0496 USDT |
0.0489 USDT |
0.0501 USDT |
0.0492 USDT |
| 2019-03-23 |
0.0507 USDT |
451,096.9669 XEM |
0.0510 USDT |
0.0504 USDT |
0.0511 USDT |
0.0511 USDT |
| 2019-03-22 |
0.0513 USDT |
4,026,137.6806 XEM |
0.0506 USDT |
0.0506 USDT |
0.0520 USDT |
0.0511 USDT |
| 2019-03-21 |
0.0496 USDT |
152,324.9748 XEM |
0.0493 USDT |
0.0492 USDT |
0.0498 USDT |
0.0495 USDT |
| 2019-03-20 |
0.0479 USDT |
782,737.6465 XEM |
0.0480 USDT |
0.0472 USDT |
0.0487 USDT |
0.0486 USDT |
| 2019-03-19 |
0.0500 USDT |
183,121.7104 XEM |
0.0499 USDT |
0.0497 USDT |
0.0503 USDT |
0.0501 USDT |
| 2019-03-18 |
0.0492 USDT |
204,240.7906 XEM |
0.0491 USDT |
0.0490 USDT |
0.0495 USDT |
0.0491 USDT |
| 2019-03-17 |
0.0492 USDT |
183,262.7537 XEM |
0.0492 USDT |
0.0489 USDT |
0.0497 USDT |
0.0494 USDT |
| 2019-03-16 |
0.0504 USDT |
513,987.2810 XEM |
0.0504 USDT |
0.0501 USDT |
0.0507 USDT |
0.0503 USDT |
| 2019-03-15 |
0.0495 USDT |
509,979.2585 XEM |
0.0494 USDT |
0.0493 USDT |
0.0498 USDT |
0.0495 USDT |
| 2019-03-14 |
0.0503 USDT |
388,887.6550 XEM |
0.0503 USDT |
0.0498 USDT |
0.0508 USDT |
0.0498 USDT |
| 2019-03-13 |
0.0496 USDT |
3,502,156.3475 XEM |
0.0489 USDT |
0.0481 USDT |
0.0514 USDT |
0.0484 USDT |
| 2019-03-12 |
0.0456 USDT |
86,567.7895 XEM |
0.0455 USDT |
0.0451 USDT |
0.0459 USDT |
0.0459 USDT |
| 2019-03-11 |
0.0460 USDT |
1,050,438.7738 XEM |
0.0454 USDT |
0.0454 USDT |
0.0473 USDT |
0.0461 USDT |
| 2019-03-10 |
0.0442 USDT |
353,564.5793 XEM |
0.0441 USDT |
0.0438 USDT |
0.0445 USDT |
0.0443 USDT |
| 2019-03-09 |
0.0444 USDT |
625,129.4071 XEM |
0.0442 USDT |
0.0440 USDT |
0.0455 USDT |
0.0451 USDT |
| 2019-03-08 |
0.0463 USDT |
2,166,784.9663 XEM |
0.0473 USDT |
0.0454 USDT |
0.0474 USDT |
0.0462 USDT |
| 2019-03-07 |
0.0421 USDT |
979,224.9816 XEM |
0.0420 USDT |
0.0411 USDT |
0.0426 USDT |
0.0411 USDT |
| 2019-03-06 |
0.0422 USDT |
408,010.3552 XEM |
0.0422 USDT |
0.0420 USDT |
0.0424 USDT |
0.0421 USDT |
| 2019-03-05 |
0.0415 USDT |
66,575.2062 XEM |
0.0417 USDT |
0.0412 USDT |
0.0417 USDT |
0.0417 USDT |
| 2019-03-04 |
0.0416 USDT |
288,447.3258 XEM |
0.0414 USDT |
0.0413 USDT |
0.0421 USDT |
0.0414 USDT |
| 2019-03-03 |
0.0402 USDT |
90,064.0351 XEM |
0.0402 USDT |
0.0399 USDT |
0.0403 USDT |
0.0400 USDT |
| 2019-03-02 |
0.0423 USDT |
66,794.0526 XEM |
0.0421 USDT |
0.0420 USDT |
0.0425 USDT |
0.0423 USDT |
| 2019-03-01 |
0.0423 USDT |
26,244.1529 XEM |
0.0423 USDT |
0.0421 USDT |
0.0424 USDT |
0.0423 USDT |
| 2019-02-28 |
0.0426 USDT |
165,019.0719 XEM |
0.0425 USDT |
0.0423 USDT |
0.0430 USDT |
0.0427 USDT |
| 2019-02-27 |
0.0421 USDT |
139,905.9593 XEM |
0.0423 USDT |
0.0418 USDT |
0.0426 USDT |
0.0421 USDT |
| 2019-02-26 |
0.0423 USDT |
254,106.0937 XEM |
0.0430 USDT |
0.0412 USDT |
0.0432 USDT |
0.0426 USDT |
| 2019-02-25 |
0.0431 USDT |
254,178.6541 XEM |
0.0429 USDT |
0.0427 USDT |
0.0437 USDT |
0.0432 USDT |
| 2019-02-24 |
0.0427 USDT |
532,364.1619 XEM |
0.0421 USDT |
0.0420 USDT |
0.0432 USDT |
0.0428 USDT |
| 2019-02-23 |
0.0421 USDT |
596,753.7216 XEM |
0.0420 USDT |
0.0413 USDT |
0.0428 USDT |
0.0421 USDT |
| 2019-02-22 |
0.0470 USDT |
1,710,493.4317 XEM |
0.0462 USDT |
0.0460 USDT |
0.0481 USDT |
0.0481 USDT |
| 2019-02-21 |
0.0436 USDT |
163,057.4427 XEM |
0.0435 USDT |
0.0434 USDT |
0.0439 USDT |
0.0438 USDT |