Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-30 |
0.0407 USDT |
3,806,994.6225 XEM |
0.0423 USDT |
0.0391 USDT |
0.0434 USDT |
0.0402 USDT |
| 2019-01-29 |
0.0470 USDT |
425,258.8324 XEM |
0.0481 USDT |
0.0463 USDT |
0.0481 USDT |
0.0468 USDT |
| 2019-01-28 |
0.0469 USDT |
204,363.6900 XEM |
0.0471 USDT |
0.0467 USDT |
0.0473 USDT |
0.0470 USDT |
| 2019-01-27 |
0.0462 USDT |
194,582.5432 XEM |
0.0464 USDT |
0.0457 USDT |
0.0478 USDT |
0.0477 USDT |
| 2019-01-26 |
0.0526 USDT |
154,361.8381 XEM |
0.0521 USDT |
0.0521 USDT |
0.0530 USDT |
0.0522 USDT |
| 2019-01-25 |
0.0542 USDT |
35,874.6819 XEM |
0.0541 USDT |
0.0539 USDT |
0.0545 USDT |
0.0543 USDT |
| 2019-01-24 |
0.0548 USDT |
29,923.0337 XEM |
0.0549 USDT |
0.0540 USDT |
0.0549 USDT |
0.0548 USDT |
| 2019-01-23 |
0.0551 USDT |
105,940.4776 XEM |
0.0549 USDT |
0.0546 USDT |
0.0553 USDT |
0.0551 USDT |
| 2019-01-22 |
0.0542 USDT |
78,468.5469 XEM |
0.0550 USDT |
0.0536 USDT |
0.0555 USDT |
0.0545 USDT |
| 2019-01-20 |
0.0552 USDT |
1,056,113.1146 XEM |
0.0547 USDT |
0.0538 USDT |
0.0566 USDT |
0.0546 USDT |
| 2019-01-19 |
0.0555 USDT |
675,289.7944 XEM |
0.0547 USDT |
0.0545 USDT |
0.0566 USDT |
0.0547 USDT |
| 2019-01-18 |
0.0570 USDT |
164,769.2769 XEM |
0.0569 USDT |
0.0562 USDT |
0.0574 USDT |
0.0570 USDT |
| 2019-01-17 |
0.0558 USDT |
41,886.4654 XEM |
0.0561 USDT |
0.0552 USDT |
0.0561 USDT |
0.0559 USDT |
| 2019-01-16 |
0.0561 USDT |
246,088.8892 XEM |
0.0562 USDT |
0.0555 USDT |
0.0564 USDT |
0.0563 USDT |
| 2019-01-15 |
0.0554 USDT |
131,583.7943 XEM |
0.0552 USDT |
0.0548 USDT |
0.0558 USDT |
0.0554 USDT |
| 2019-01-14 |
0.0548 USDT |
150,152.9606 XEM |
0.0555 USDT |
0.0541 USDT |
0.0560 USDT |
0.0547 USDT |
| 2019-01-13 |
0.0566 USDT |
649,926.8794 XEM |
0.0568 USDT |
0.0559 USDT |
0.0579 USDT |
0.0571 USDT |
| 2019-01-12 |
0.0549 USDT |
1,310,797.2702 XEM |
0.0579 USDT |
0.0533 USDT |
0.0579 USDT |
0.0539 USDT |
| 2019-01-11 |
0.0568 USDT |
431,347.3008 XEM |
0.0569 USDT |
0.0557 USDT |
0.0574 USDT |
0.0560 USDT |
| 2019-01-10 |
0.0568 USDT |
723,875.7829 XEM |
0.0573 USDT |
0.0561 USDT |
0.0577 USDT |
0.0566 USDT |
| 2019-01-09 |
0.0552 USDT |
227,064.5750 XEM |
0.0574 USDT |
0.0535 USDT |
0.0575 USDT |
0.0546 USDT |
| 2019-01-08 |
0.0636 USDT |
95,547.6952 XEM |
0.0635 USDT |
0.0632 USDT |
0.0643 USDT |
0.0638 USDT |
| 2019-01-07 |
0.0627 USDT |
304,700.7532 XEM |
0.0634 USDT |
0.0623 USDT |
0.0637 USDT |
0.0634 USDT |
| 2019-01-06 |
0.0641 USDT |
170,168.6212 XEM |
0.0640 USDT |
0.0633 USDT |
0.0652 USDT |
0.0636 USDT |
| 2019-01-05 |
0.0646 USDT |
290,426.8358 XEM |
0.0636 USDT |
0.0634 USDT |
0.0661 USDT |
0.0641 USDT |
| 2019-01-04 |
0.0643 USDT |
198,690.4565 XEM |
0.0633 USDT |
0.0627 USDT |
0.0656 USDT |
0.0634 USDT |
| 2019-01-03 |
0.0630 USDT |
83,611.2112 XEM |
0.0627 USDT |
0.0624 USDT |
0.0642 USDT |
0.0638 USDT |
| 2019-01-02 |
0.0634 USDT |
59,153.6749 XEM |
0.0642 USDT |
0.0627 USDT |
0.0643 USDT |
0.0638 USDT |
| 2019-01-01 |
0.0655 USDT |
63,934.9063 XEM |
0.0652 USDT |
0.0648 USDT |
0.0666 USDT |
0.0661 USDT |
| 2018-12-31 |
0.0634 USDT |
469,396.6363 XEM |
0.0631 USDT |
0.0624 USDT |
0.0652 USDT |
0.0648 USDT |
| 2018-12-30 |
0.0635 USDT |
154,175.9860 XEM |
0.0646 USDT |
0.0624 USDT |
0.0648 USDT |
0.0634 USDT |
| 2018-12-29 |
0.0672 USDT |
45,764.8748 XEM |
0.0670 USDT |
0.0665 USDT |
0.0681 USDT |
0.0675 USDT |
| 2018-12-28 |
0.0666 USDT |
141,137.5749 XEM |
0.0668 USDT |
0.0648 USDT |
0.0679 USDT |
0.0651 USDT |
| 2018-12-27 |
0.0674 USDT |
234,853.1770 XEM |
0.0668 USDT |
0.0663 USDT |
0.0687 USDT |
0.0674 USDT |
| 2018-12-26 |
0.0648 USDT |
363,852.9332 XEM |
0.0672 USDT |
0.0620 USDT |
0.0676 USDT |
0.0623 USDT |
| 2018-12-25 |
0.0685 USDT |
122,600.4985 XEM |
0.0668 USDT |
0.0664 USDT |
0.0693 USDT |
0.0690 USDT |
| 2018-12-24 |
0.0676 USDT |
116,241.1569 XEM |
0.0674 USDT |
0.0669 USDT |
0.0687 USDT |
0.0676 USDT |
| 2018-12-23 |
0.0754 USDT |
486,234.0448 XEM |
0.0754 USDT |
0.0734 USDT |
0.0779 USDT |
0.0754 USDT |
| 2018-12-22 |
0.0726 USDT |
123,198.4038 XEM |
0.0719 USDT |
0.0715 USDT |
0.0732 USDT |
0.0725 USDT |
| 2018-12-21 |
0.0726 USDT |
76,208.0030 XEM |
0.0714 USDT |
0.0708 USDT |
0.0740 USDT |
0.0727 USDT |
| 2018-12-20 |
0.0725 USDT |
667,408.5862 XEM |
0.0737 USDT |
0.0702 USDT |
0.0814 USDT |
0.0741 USDT |
| 2018-12-19 |
0.0710 USDT |
381,938.7544 XEM |
0.0711 USDT |
0.0683 USDT |
0.0725 USDT |
0.0718 USDT |
| 2018-12-18 |
0.0686 USDT |
193,504.0159 XEM |
0.0694 USDT |
0.0654 USDT |
0.0701 USDT |
0.0658 USDT |
| 2018-12-17 |
0.0646 USDT |
111,257.0629 XEM |
0.0645 USDT |
0.0636 USDT |
0.0662 USDT |
0.0659 USDT |
| 2018-12-16 |
0.0646 USDT |
248,961.6790 XEM |
0.0622 USDT |
0.0622 USDT |
0.0674 USDT |
0.0645 USDT |
| 2018-12-15 |
0.0618 USDT |
502,160.2021 XEM |
0.0601 USDT |
0.0601 USDT |
0.0636 USDT |
0.0606 USDT |
| 2018-12-14 |
0.0580 USDT |
91,905.9561 XEM |
0.0563 USDT |
0.0563 USDT |
0.0591 USDT |
0.0587 USDT |
| 2018-12-13 |
0.0618 USDT |
217,584.5675 XEM |
0.0624 USDT |
0.0603 USDT |
0.0627 USDT |
0.0617 USDT |
| 2018-12-12 |
0.0673 USDT |
261,702.4644 XEM |
0.0682 USDT |
0.0656 USDT |
0.0690 USDT |
0.0659 USDT |
| 2018-12-11 |
0.0689 USDT |
65,671.6552 XEM |
0.0702 USDT |
0.0682 USDT |
0.0705 USDT |
0.0686 USDT |