Crypto exchange Huobi

Market NEM (XEM) / Tether (USDT)

Identifier on Huobi: xemusdt
Date Price Volume Open Low High Close
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
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