Crypto exchange Huobi

Market NEM (XEM) / Tether (USDT)

Identifier on Huobi: xemusdt
Date Price Volume Open Low High Close
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
2019-02-20 0.0429 USDT 74,926.2938 XEM 0.0430 USDT 0.0427 USDT 0.0434 USDT 0.0429 USDT
2019-02-19 0.0431 USDT 152,685.5435 XEM 0.0429 USDT 0.0428 USDT 0.0434 USDT 0.0432 USDT
2019-02-18 0.0435 USDT 713,111.8410 XEM 0.0434 USDT 0.0427 USDT 0.0442 USDT 0.0433 USDT
2019-02-17 0.0425 USDT 1,546,385.9027 XEM 0.0427 USDT 0.0412 USDT 0.0436 USDT 0.0419 USDT
2019-02-16 0.0408 USDT 395,057.1766 XEM 0.0406 USDT 0.0405 USDT 0.0411 USDT 0.0409 USDT
2019-02-15 0.0417 USDT 157,768.5420 XEM 0.0417 USDT 0.0415 USDT 0.0419 USDT 0.0418 USDT
2019-02-14 0.0414 USDT 288,641.1785 XEM 0.0411 USDT 0.0411 USDT 0.0417 USDT 0.0415 USDT
2019-02-13 0.0416 USDT 1,206,694.6954 XEM 0.0404 USDT 0.0404 USDT 0.0432 USDT 0.0422 USDT
2019-02-12 0.0390 USDT 380,617.4556 XEM 0.0382 USDT 0.0380 USDT 0.0394 USDT 0.0390 USDT
2019-02-11 0.0382 USDT 227,278.8610 XEM 0.0380 USDT 0.0378 USDT 0.0388 USDT 0.0379 USDT
2019-02-10 0.0385 USDT 287,529.8931 XEM 0.0383 USDT 0.0380 USDT 0.0390 USDT 0.0385 USDT
2019-02-09 0.0392 USDT 320,762.5703 XEM 0.0387 USDT 0.0386 USDT 0.0398 USDT 0.0397 USDT
2019-02-08 0.0398 USDT 393,504.3476 XEM 0.0396 USDT 0.0392 USDT 0.0404 USDT 0.0403 USDT
2019-02-07 0.0399 USDT 1,608,972.6504 XEM 0.0391 USDT 0.0384 USDT 0.0409 USDT 0.0395 USDT
2019-02-06 0.0379 USDT 318,238.5045 XEM 0.0379 USDT 0.0374 USDT 0.0386 USDT 0.0376 USDT
2019-02-05 0.0345 USDT 1,018,977.9714 XEM 0.0345 USDT 0.0341 USDT 0.0348 USDT 0.0342 USDT
2019-02-04 0.0363 USDT 267,251.3970 XEM 0.0364 USDT 0.0360 USDT 0.0365 USDT 0.0363 USDT
2019-02-03 0.0378 USDT 589,225.6681 XEM 0.0381 USDT 0.0375 USDT 0.0383 USDT 0.0377 USDT
2019-02-02 0.0383 USDT 2,575,875.3250 XEM 0.0390 USDT 0.0377 USDT 0.0405 USDT 0.0382 USDT
2019-02-01 0.0398 USDT 65,921.6235 XEM 0.0400 USDT 0.0395 USDT 0.0401 USDT 0.0397 USDT
2019-01-31 0.0408 USDT 321,322.6094 XEM 0.0411 USDT 0.0403 USDT 0.0413 USDT 0.0404 USDT