Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0195 USDT |
715,851.1643 XEM |
0.0195 USDT |
0.0191 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-03-14 |
0.0193 USDT |
162,165.3635 XEM |
0.0192 USDT |
0.0190 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-03-13 |
0.0191 USDT |
102,212.4804 XEM |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-03-12 |
0.0192 USDT |
401,409.7697 XEM |
0.0196 USDT |
0.0186 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-03-11 |
0.0191 USDT |
1,147,223.9728 XEM |
0.0190 USDT |
0.0179 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-03-10 |
0.0194 USDT |
140,763.2877 XEM |
0.0192 USDT |
0.0187 USDT |
0.0199 USDT |
0.0187 USDT |
| 2025-03-09 |
0.0192 USDT |
867,625.8991 XEM |
0.0203 USDT |
0.0188 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-03-08 |
0.0202 USDT |
396,605.0310 XEM |
0.0202 USDT |
0.0198 USDT |
0.0210 USDT |
0.0203 USDT |
| 2025-03-07 |
0.0198 USDT |
395,752.8133 XEM |
0.0200 USDT |
0.0186 USDT |
0.0208 USDT |
0.0198 USDT |
| 2025-03-06 |
0.0200 USDT |
298,145.0745 XEM |
0.0201 USDT |
0.0194 USDT |
0.0210 USDT |
0.0197 USDT |
| 2025-03-05 |
0.0196 USDT |
213,347.6109 XEM |
0.0200 USDT |
0.0191 USDT |
0.0200 USDT |
0.0196 USDT |
| 2025-03-04 |
0.0198 USDT |
1,248,813.1778 XEM |
0.0192 USDT |
0.0182 USDT |
0.0240 USDT |
0.0185 USDT |
| 2025-03-03 |
0.0198 USDT |
2,117,068.5066 XEM |
0.0205 USDT |
0.0177 USDT |
0.0213 USDT |
0.0189 USDT |
| 2025-03-02 |
0.0201 USDT |
389,730.2122 XEM |
0.0198 USDT |
0.0195 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-03-01 |
0.0196 USDT |
318,468.5187 XEM |
0.0198 USDT |
0.0192 USDT |
0.0200 USDT |
0.0198 USDT |
| 2025-02-28 |
0.0194 USDT |
360,501.0027 XEM |
0.0207 USDT |
0.0188 USDT |
0.0207 USDT |
0.0197 USDT |
| 2025-02-27 |
0.0205 USDT |
367,847.3956 XEM |
0.0209 USDT |
0.0200 USDT |
0.0209 USDT |
0.0207 USDT |
| 2025-02-26 |
0.0211 USDT |
1,077,683.3684 XEM |
0.0203 USDT |
0.0199 USDT |
0.0228 USDT |
0.0202 USDT |
| 2025-02-25 |
0.0193 USDT |
553,893.5314 XEM |
0.0201 USDT |
0.0185 USDT |
0.0204 USDT |
0.0196 USDT |
| 2025-02-24 |
0.0213 USDT |
469,154.0425 XEM |
0.0223 USDT |
0.0208 USDT |
0.0225 USDT |
0.0210 USDT |
| 2025-02-23 |
0.0223 USDT |
204,293.0175 XEM |
0.0225 USDT |
0.0219 USDT |
0.0227 USDT |
0.0222 USDT |
| 2025-02-22 |
0.0223 USDT |
538,657.1037 XEM |
0.0221 USDT |
0.0215 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-02-21 |
0.0225 USDT |
613,836.3927 XEM |
0.0232 USDT |
0.0219 USDT |
0.0236 USDT |
0.0223 USDT |
| 2025-02-20 |
0.0227 USDT |
293,255.4622 XEM |
0.0231 USDT |
0.0223 USDT |
0.0235 USDT |
0.0226 USDT |
| 2025-02-19 |
0.0226 USDT |
456,786.1034 XEM |
0.0236 USDT |
0.0221 USDT |
0.0237 USDT |
0.0226 USDT |
| 2025-02-18 |
0.0245 USDT |
2,756,222.4946 XEM |
0.0225 USDT |
0.0225 USDT |
0.0263 USDT |
0.0238 USDT |
| 2025-02-17 |
0.0222 USDT |
360,117.0993 XEM |
0.0220 USDT |
0.0218 USDT |
0.0227 USDT |
0.0220 USDT |
| 2025-02-16 |
0.0218 USDT |
511,149.4487 XEM |
0.0215 USDT |
0.0212 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-02-15 |
0.0220 USDT |
362,956.5889 XEM |
0.0226 USDT |
0.0213 USDT |
0.0242 USDT |
0.0217 USDT |
| 2025-02-14 |
0.0229 USDT |
1,659,907.6331 XEM |
0.0216 USDT |
0.0216 USDT |
0.0249 USDT |
0.0226 USDT |
| 2025-02-13 |
0.0227 USDT |
1,306,945.8176 XEM |
0.0211 USDT |
0.0211 USDT |
0.0237 USDT |
0.0220 USDT |
| 2025-02-12 |
0.0200 USDT |
422,134.5023 XEM |
0.0195 USDT |
0.0192 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-02-11 |
0.0201 USDT |
409,120.8173 XEM |
0.0201 USDT |
0.0194 USDT |
0.0206 USDT |
0.0196 USDT |
| 2025-02-10 |
0.0200 USDT |
284,917.0075 XEM |
0.0203 USDT |
0.0194 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-02-09 |
0.0205 USDT |
185,405.7478 XEM |
0.0198 USDT |
0.0196 USDT |
0.0215 USDT |
0.0206 USDT |
| 2025-02-08 |
0.0194 USDT |
136,238.8961 XEM |
0.0193 USDT |
0.0189 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-02-07 |
0.0199 USDT |
753,159.5720 XEM |
0.0187 USDT |
0.0185 USDT |
0.0216 USDT |
0.0193 USDT |
| 2025-02-06 |
0.0197 USDT |
589,268.0928 XEM |
0.0192 USDT |
0.0182 USDT |
0.0217 USDT |
0.0185 USDT |
| 2025-02-05 |
0.0196 USDT |
147,144.9620 XEM |
0.0196 USDT |
0.0190 USDT |
0.0201 USDT |
0.0195 USDT |
| 2025-02-04 |
0.0201 USDT |
966,507.9268 XEM |
0.0207 USDT |
0.0190 USDT |
0.0208 USDT |
0.0190 USDT |
| 2025-02-03 |
0.0186 USDT |
2,253,569.1061 XEM |
0.0206 USDT |
0.0160 USDT |
0.0206 USDT |
0.0196 USDT |
| 2025-02-02 |
0.0212 USDT |
1,562,545.7819 XEM |
0.0229 USDT |
0.0193 USDT |
0.0230 USDT |
0.0199 USDT |
| 2025-02-01 |
0.0239 USDT |
459,419.6766 XEM |
0.0230 USDT |
0.0230 USDT |
0.0251 USDT |
0.0237 USDT |
| 2025-01-31 |
0.0236 USDT |
327,995.8615 XEM |
0.0236 USDT |
0.0228 USDT |
0.0241 USDT |
0.0229 USDT |
| 2025-01-30 |
0.0233 USDT |
382,216.7534 XEM |
0.0229 USDT |
0.0225 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-01-29 |
0.0224 USDT |
326,169.2212 XEM |
0.0221 USDT |
0.0220 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-01-28 |
0.0230 USDT |
390,150.4403 XEM |
0.0233 USDT |
0.0222 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-01-27 |
0.0240 USDT |
1,469,576.2219 XEM |
0.0237 USDT |
0.0222 USDT |
0.0257 USDT |
0.0225 USDT |
| 2025-01-26 |
0.0246 USDT |
523,558.5701 XEM |
0.0241 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-01-25 |
0.0238 USDT |
352,555.2813 XEM |
0.0237 USDT |
0.0234 USDT |
0.0242 USDT |
0.0241 USDT |