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