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