Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0243 USDT |
1,745,943.7641 XEM |
0.0250 USDT |
0.0239 USDT |
0.0250 USDT |
0.0241 USDT |
| 2025-01-21 |
0.0239 USDT |
623,955.2006 XEM |
0.0238 USDT |
0.0230 USDT |
0.0254 USDT |
0.0249 USDT |
| 2025-01-20 |
0.0241 USDT |
807,647.8410 XEM |
0.0237 USDT |
0.0230 USDT |
0.0253 USDT |
0.0241 USDT |
| 2025-01-19 |
0.0243 USDT |
2,742,242.8385 XEM |
0.0254 USDT |
0.0225 USDT |
0.0257 USDT |
0.0249 USDT |
| 2025-01-18 |
0.0257 USDT |
633,266.9541 XEM |
0.0270 USDT |
0.0249 USDT |
0.0270 USDT |
0.0252 USDT |
| 2025-01-17 |
0.0268 USDT |
574,822.1790 XEM |
0.0259 USDT |
0.0259 USDT |
0.0272 USDT |
0.0269 USDT |
| 2025-01-16 |
0.0260 USDT |
1,764,608.5484 XEM |
0.0268 USDT |
0.0238 USDT |
0.0271 USDT |
0.0263 USDT |
| 2025-01-15 |
0.0260 USDT |
934,162.5270 XEM |
0.0264 USDT |
0.0251 USDT |
0.0266 USDT |
0.0263 USDT |
| 2025-01-14 |
0.0257 USDT |
194,986.8986 XEM |
0.0256 USDT |
0.0250 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-01-13 |
0.0250 USDT |
471,377.0123 XEM |
0.0260 USDT |
0.0236 USDT |
0.0265 USDT |
0.0244 USDT |
| 2025-01-12 |
0.0265 USDT |
291,099.1778 XEM |
0.0269 USDT |
0.0259 USDT |
0.0269 USDT |
0.0263 USDT |
| 2025-01-11 |
0.0268 USDT |
538,896.7144 XEM |
0.0268 USDT |
0.0264 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-01-10 |
0.0268 USDT |
543,274.8961 XEM |
0.0274 USDT |
0.0260 USDT |
0.0280 USDT |
0.0267 USDT |
| 2025-01-09 |
0.0268 USDT |
633,773.9743 XEM |
0.0261 USDT |
0.0258 USDT |
0.0277 USDT |
0.0265 USDT |
| 2025-01-08 |
0.0253 USDT |
749,082.4718 XEM |
0.0258 USDT |
0.0244 USDT |
0.0270 USDT |
0.0257 USDT |
| 2025-01-07 |
0.0272 USDT |
572,247.6515 XEM |
0.0284 USDT |
0.0260 USDT |
0.0284 USDT |
0.0264 USDT |
| 2025-01-06 |
0.0283 USDT |
1,400,015.6457 XEM |
0.0272 USDT |
0.0272 USDT |
0.0295 USDT |
0.0283 USDT |
| 2025-01-05 |
0.0269 USDT |
1,086,076.2833 XEM |
0.0261 USDT |
0.0260 USDT |
0.0282 USDT |
0.0272 USDT |
| 2025-01-04 |
0.0259 USDT |
434,338.1926 XEM |
0.0260 USDT |
0.0255 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-01-03 |
0.0246 USDT |
403,000.6183 XEM |
0.0248 USDT |
0.0243 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-01-02 |
0.0243 USDT |
1,659,633.1402 XEM |
0.0245 USDT |
0.0222 USDT |
0.0253 USDT |
0.0248 USDT |
| 2025-01-01 |
0.0238 USDT |
366,071.5015 XEM |
0.0237 USDT |
0.0233 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-12-31 |
0.0238 USDT |
354,614.2856 XEM |
0.0245 USDT |
0.0232 USDT |
0.0248 USDT |
0.0235 USDT |
| 2024-12-30 |
0.0249 USDT |
654,997.0359 XEM |
0.0249 USDT |
0.0239 USDT |
0.0275 USDT |
0.0248 USDT |
| 2024-12-29 |
0.0257 USDT |
362,573.8637 XEM |
0.0261 USDT |
0.0245 USDT |
0.0282 USDT |
0.0245 USDT |
| 2024-12-28 |
0.0255 USDT |
171,034.7855 XEM |
0.0250 USDT |
0.0250 USDT |
0.0258 USDT |
0.0257 USDT |
| 2024-12-27 |
0.0250 USDT |
917,900.2395 XEM |
0.0244 USDT |
0.0243 USDT |
0.0268 USDT |
0.0250 USDT |
| 2024-12-26 |
0.0238 USDT |
1,621,668.9784 XEM |
0.0261 USDT |
0.0216 USDT |
0.0265 USDT |
0.0240 USDT |
| 2024-12-25 |
0.0270 USDT |
499,007.0240 XEM |
0.0274 USDT |
0.0258 USDT |
0.0284 USDT |
0.0260 USDT |
| 2024-12-24 |
0.0263 USDT |
584,948.3309 XEM |
0.0263 USDT |
0.0254 USDT |
0.0274 USDT |
0.0266 USDT |
| 2024-12-23 |
0.0258 USDT |
466,956.8024 XEM |
0.0248 USDT |
0.0248 USDT |
0.0270 USDT |
0.0255 USDT |
| 2024-12-22 |
0.0250 USDT |
1,190,643.6557 XEM |
0.0239 USDT |
0.0237 USDT |
0.0270 USDT |
0.0245 USDT |
| 2024-12-21 |
0.0248 USDT |
466,291.6004 XEM |
0.0251 USDT |
0.0237 USDT |
0.0261 USDT |
0.0240 USDT |
| 2024-12-20 |
0.0238 USDT |
2,103,465.8797 XEM |
0.0244 USDT |
0.0217 USDT |
0.0269 USDT |
0.0243 USDT |
| 2024-12-19 |
0.0247 USDT |
1,178,339.4903 XEM |
0.0258 USDT |
0.0233 USDT |
0.0265 USDT |
0.0244 USDT |
| 2024-12-18 |
0.0280 USDT |
1,505,584.2159 XEM |
0.0281 USDT |
0.0257 USDT |
0.0297 USDT |
0.0258 USDT |
| 2024-12-17 |
0.0291 USDT |
879,925.4022 XEM |
0.0297 USDT |
0.0285 USDT |
0.0297 USDT |
0.0293 USDT |
| 2024-12-16 |
0.0303 USDT |
988,137.1811 XEM |
0.0317 USDT |
0.0281 USDT |
0.0322 USDT |
0.0304 USDT |
| 2024-12-15 |
0.0315 USDT |
569,733.0787 XEM |
0.0313 USDT |
0.0303 USDT |
0.0324 USDT |
0.0318 USDT |
| 2024-12-14 |
0.0315 USDT |
1,091,306.9287 XEM |
0.0325 USDT |
0.0303 USDT |
0.0325 USDT |
0.0308 USDT |
| 2024-12-13 |
0.0324 USDT |
1,905,712.9973 XEM |
0.0320 USDT |
0.0314 USDT |
0.0341 USDT |
0.0322 USDT |
| 2024-12-12 |
0.0324 USDT |
1,567,784.8950 XEM |
0.0319 USDT |
0.0311 USDT |
0.0335 USDT |
0.0328 USDT |
| 2024-12-11 |
0.0306 USDT |
5,496,673.6153 XEM |
0.0289 USDT |
0.0279 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-12-10 |
0.0291 USDT |
2,370,264.8703 XEM |
0.0319 USDT |
0.0269 USDT |
0.0321 USDT |
0.0269 USDT |
| 2024-12-09 |
0.0346 USDT |
5,072,756.0381 XEM |
0.0386 USDT |
0.0280 USDT |
0.0386 USDT |
0.0319 USDT |
| 2024-12-08 |
0.0384 USDT |
1,667,194.2686 XEM |
0.0399 USDT |
0.0376 USDT |
0.0400 USDT |
0.0379 USDT |
| 2024-12-07 |
0.0397 USDT |
3,090,910.1878 XEM |
0.0375 USDT |
0.0375 USDT |
0.0434 USDT |
0.0397 USDT |
| 2024-12-06 |
0.0370 USDT |
2,559,951.9207 XEM |
0.0385 USDT |
0.0350 USDT |
0.0385 USDT |
0.0375 USDT |
| 2024-12-05 |
0.0388 USDT |
5,924,306.4633 XEM |
0.0361 USDT |
0.0359 USDT |
0.0430 USDT |
0.0384 USDT |
| 2024-12-04 |
0.0355 USDT |
6,332,539.3676 XEM |
0.0339 USDT |
0.0323 USDT |
0.0403 USDT |
0.0365 USDT |