Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0488 USDT |
21,704,188.5095 XEM |
0.0485 USDT |
0.0457 USDT |
0.0472 USDT |
0.0501 USDT |
| 2024-03-16 |
0.0525 USDT |
6,841,168.9938 XEM |
0.0544 USDT |
0.0499 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-03-15 |
0.0543 USDT |
23,619,258.6371 XEM |
0.0588 USDT |
0.0498 USDT |
0.0524 USDT |
0.0530 USDT |
| 2024-03-14 |
0.0584 USDT |
6,624,567.7664 XEM |
0.0605 USDT |
0.0558 USDT |
0.0575 USDT |
0.0574 USDT |
| 2024-03-13 |
0.0596 USDT |
17,538,556.7702 XEM |
0.0567 USDT |
0.0561 USDT |
0.0569 USDT |
0.0606 USDT |
| 2024-03-12 |
0.0557 USDT |
28,216,548.9144 XEM |
0.0577 USDT |
0.0519 USDT |
0.0551 USDT |
0.0559 USDT |
| 2024-03-11 |
0.0563 USDT |
21,600,747.4027 XEM |
0.0537 USDT |
0.0534 USDT |
0.0554 USDT |
0.0563 USDT |
| 2024-03-10 |
0.0538 USDT |
15,952,531.4958 XEM |
0.0540 USDT |
0.0512 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-03-09 |
0.0536 USDT |
17,814,505.4541 XEM |
0.0528 USDT |
0.0518 USDT |
0.0528 USDT |
0.0538 USDT |
| 2024-03-08 |
0.0527 USDT |
16,204,034.2129 XEM |
0.0546 USDT |
0.0504 USDT |
0.0520 USDT |
0.0528 USDT |
| 2024-03-07 |
0.0527 USDT |
27,163,444.4276 XEM |
0.0507 USDT |
0.0490 USDT |
0.0498 USDT |
0.0535 USDT |
| 2024-03-06 |
0.0485 USDT |
37,690,355.3817 XEM |
0.0456 USDT |
0.0439 USDT |
0.0452 USDT |
0.0506 USDT |
| 2024-03-05 |
0.0486 USDT |
41,113,404.5023 XEM |
0.0510 USDT |
0.0407 USDT |
0.0443 USDT |
0.0445 USDT |
| 2024-03-04 |
0.0486 USDT |
28,328,548.9318 XEM |
0.0469 USDT |
0.0458 USDT |
0.0464 USDT |
0.0503 USDT |
| 2024-03-03 |
0.0459 USDT |
14,013,941.4977 XEM |
0.0473 USDT |
0.0426 USDT |
0.0449 USDT |
0.0467 USDT |
| 2024-03-02 |
0.0461 USDT |
16,781,918.8773 XEM |
0.0472 USDT |
0.0450 USDT |
0.0458 USDT |
0.0466 USDT |
| 2024-03-01 |
0.0457 USDT |
21,231,622.0713 XEM |
0.0418 USDT |
0.0417 USDT |
0.0424 USDT |
0.0467 USDT |
| 2024-02-29 |
0.0419 USDT |
8,765,323.8993 XEM |
0.0399 USDT |
0.0395 USDT |
0.0406 USDT |
0.0426 USDT |
| 2024-02-28 |
0.0400 USDT |
12,041,658.3054 XEM |
0.0398 USDT |
0.0368 USDT |
0.0389 USDT |
0.0399 USDT |
| 2024-02-27 |
0.0390 USDT |
1,595,924.1435 XEM |
0.0390 USDT |
0.0383 USDT |
0.0389 USDT |
0.0389 USDT |
| 2024-02-26 |
0.0379 USDT |
1,892,331.3802 XEM |
0.0385 USDT |
0.0372 USDT |
0.0376 USDT |
0.0380 USDT |
| 2024-02-25 |
0.0384 USDT |
1,611,707.5579 XEM |
0.0384 USDT |
0.0380 USDT |
0.0380 USDT |
0.0385 USDT |
| 2024-02-24 |
0.0383 USDT |
1,333,150.2120 XEM |
0.0386 USDT |
0.0375 USDT |
0.0380 USDT |
0.0384 USDT |
| 2024-02-23 |
0.0378 USDT |
5,004,931.2327 XEM |
0.0375 USDT |
0.0370 USDT |
0.0375 USDT |
0.0388 USDT |
| 2024-02-22 |
0.0374 USDT |
1,747,244.2395 XEM |
0.0370 USDT |
0.0364 USDT |
0.0366 USDT |
0.0378 USDT |
| 2024-02-21 |
0.0370 USDT |
3,619,642.0740 XEM |
0.0384 USDT |
0.0360 USDT |
0.0364 USDT |
0.0364 USDT |
| 2024-02-20 |
0.0382 USDT |
3,873,080.9769 XEM |
0.0390 USDT |
0.0367 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-02-19 |
0.0384 USDT |
2,488,769.7246 XEM |
0.0382 USDT |
0.0378 USDT |
0.0380 USDT |
0.0385 USDT |
| 2024-02-18 |
0.0377 USDT |
9,935,720.6569 XEM |
0.0375 USDT |
0.0370 USDT |
0.0372 USDT |
0.0382 USDT |
| 2024-02-17 |
0.0374 USDT |
12,132,014.0398 XEM |
0.0384 USDT |
0.0364 USDT |
0.0369 USDT |
0.0372 USDT |
| 2024-02-16 |
0.0380 USDT |
2,648,213.6463 XEM |
0.0371 USDT |
0.0356 USDT |
0.0373 USDT |
0.0376 USDT |
| 2024-02-15 |
0.0368 USDT |
2,729,966.6685 XEM |
0.0367 USDT |
0.0363 USDT |
0.0365 USDT |
0.0370 USDT |
| 2024-02-14 |
0.0360 USDT |
3,103,380.0906 XEM |
0.0363 USDT |
0.0358 USDT |
0.0359 USDT |
0.0365 USDT |
| 2024-02-13 |
0.0359 USDT |
2,337,465.8317 XEM |
0.0362 USDT |
0.0353 USDT |
0.0358 USDT |
0.0361 USDT |
| 2024-02-12 |
0.0349 USDT |
619,174.0658 XEM |
0.0352 USDT |
0.0346 USDT |
0.0348 USDT |
0.0357 USDT |
| 2024-02-11 |
0.0352 USDT |
720,330.4199 XEM |
0.0350 USDT |
0.0349 USDT |
0.0350 USDT |
0.0352 USDT |
| 2024-02-10 |
0.0353 USDT |
1,692,059.0537 XEM |
0.0356 USDT |
0.0345 USDT |
0.0346 USDT |
0.0351 USDT |
| 2024-02-09 |
0.0352 USDT |
2,334,138.5388 XEM |
0.0348 USDT |
0.0348 USDT |
0.0348 USDT |
0.0355 USDT |
| 2024-02-08 |
0.0348 USDT |
1,048,015.0490 XEM |
0.0349 USDT |
0.0345 USDT |
0.0346 USDT |
0.0348 USDT |
| 2024-02-07 |
0.0341 USDT |
651,403.1763 XEM |
0.0345 USDT |
0.0339 USDT |
0.0340 USDT |
0.0343 USDT |
| 2024-02-06 |
0.0343 USDT |
656,969.3216 XEM |
0.0343 USDT |
0.0339 USDT |
0.0341 USDT |
0.0346 USDT |
| 2024-02-05 |
0.0341 USDT |
5,125,679.3022 XEM |
0.0347 USDT |
0.0335 USDT |
0.0338 USDT |
0.0343 USDT |
| 2024-02-04 |
0.0353 USDT |
9,097,562.5597 XEM |
0.0359 USDT |
0.0348 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-02-03 |
0.0357 USDT |
2,982,624.2167 XEM |
0.0364 USDT |
0.0354 USDT |
0.0356 USDT |
0.0359 USDT |
| 2024-02-02 |
0.0357 USDT |
1,625,771.3522 XEM |
0.0361 USDT |
0.0351 USDT |
0.0356 USDT |
0.0362 USDT |
| 2024-02-01 |
0.0350 USDT |
518,565.6432 XEM |
0.0358 USDT |
0.0344 USDT |
0.0346 USDT |
0.0359 USDT |
| 2024-01-31 |
0.0364 USDT |
1,643,629.2547 XEM |
0.0365 USDT |
0.0355 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-01-30 |
0.0370 USDT |
2,178,861.7931 XEM |
0.0377 USDT |
0.0363 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-01-29 |
0.0366 USDT |
9,013,688.0007 XEM |
0.0369 USDT |
0.0357 USDT |
0.0364 USDT |
0.0375 USDT |
| 2024-01-28 |
0.0385 USDT |
6,170,730.3366 XEM |
0.0393 USDT |
0.0374 USDT |
0.0381 USDT |
0.0382 USDT |