Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0307 USDT |
1,498,489.4357 XEM |
0.0308 USDT |
0.0287 USDT |
0.0322 USDT |
0.0303 USDT |
| 2023-10-30 |
0.0309 USDT |
2,847,554.3920 XEM |
0.0304 USDT |
0.0298 USDT |
0.0329 USDT |
0.0306 USDT |
| 2023-10-29 |
0.0297 USDT |
1,109,153.5932 XEM |
0.0291 USDT |
0.0287 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-10-28 |
0.0287 USDT |
1,207,120.3317 XEM |
0.0283 USDT |
0.0261 USDT |
0.0294 USDT |
0.0292 USDT |
| 2023-10-27 |
0.0282 USDT |
287,560.1956 XEM |
0.0285 USDT |
0.0277 USDT |
0.0287 USDT |
0.0282 USDT |
| 2023-10-26 |
0.0285 USDT |
223,357.6597 XEM |
0.0283 USDT |
0.0276 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-10-25 |
0.0285 USDT |
414,558.6831 XEM |
0.0285 USDT |
0.0277 USDT |
0.0298 USDT |
0.0283 USDT |
| 2023-10-24 |
0.0287 USDT |
1,163,291.4189 XEM |
0.0289 USDT |
0.0276 USDT |
0.0292 USDT |
0.0284 USDT |
| 2023-10-23 |
0.0281 USDT |
1,174,945.9921 XEM |
0.0278 USDT |
0.0274 USDT |
0.0291 USDT |
0.0289 USDT |
| 2023-10-22 |
0.0271 USDT |
728,101.4618 XEM |
0.0279 USDT |
0.0267 USDT |
0.0279 USDT |
0.0272 USDT |
| 2023-10-21 |
0.0278 USDT |
445,323.2862 XEM |
0.0271 USDT |
0.0271 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-10-20 |
0.0267 USDT |
282,078.3083 XEM |
0.0258 USDT |
0.0256 USDT |
0.0271 USDT |
0.0271 USDT |
| 2023-10-19 |
0.0256 USDT |
194,807.1397 XEM |
0.0259 USDT |
0.0254 USDT |
0.0259 USDT |
0.0257 USDT |
| 2023-10-18 |
0.0263 USDT |
504,593.3489 XEM |
0.0268 USDT |
0.0259 USDT |
0.0268 USDT |
0.0260 USDT |
| 2023-10-17 |
0.0262 USDT |
340,229.9910 XEM |
0.0261 USDT |
0.0259 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-10-16 |
0.0261 USDT |
521,607.3979 XEM |
0.0258 USDT |
0.0257 USDT |
0.0268 USDT |
0.0261 USDT |
| 2023-10-15 |
0.0256 USDT |
299,595.8237 XEM |
0.0249 USDT |
0.0249 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-10-14 |
0.0250 USDT |
205,724.8467 XEM |
0.0247 USDT |
0.0247 USDT |
0.0252 USDT |
0.0251 USDT |
| 2023-10-13 |
0.0248 USDT |
211,430.0512 XEM |
0.0245 USDT |
0.0244 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-10-12 |
0.0245 USDT |
48,147.8797 XEM |
0.0248 USDT |
0.0242 USDT |
0.0248 USDT |
0.0245 USDT |
| 2023-10-11 |
0.0248 USDT |
99,799.5284 XEM |
0.0253 USDT |
0.0245 USDT |
0.0254 USDT |
0.0246 USDT |
| 2023-10-10 |
0.0252 USDT |
125,819.2454 XEM |
0.0249 USDT |
0.0249 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-10-09 |
0.0250 USDT |
176,918.0165 XEM |
0.0255 USDT |
0.0244 USDT |
0.0258 USDT |
0.0249 USDT |
| 2023-10-08 |
0.0255 USDT |
244,612.7391 XEM |
0.0255 USDT |
0.0251 USDT |
0.0259 USDT |
0.0257 USDT |
| 2023-10-07 |
0.0256 USDT |
170,764.3613 XEM |
0.0261 USDT |
0.0253 USDT |
0.0261 USDT |
0.0255 USDT |
| 2023-10-06 |
0.0261 USDT |
3,041,857.6360 XEM |
0.0251 USDT |
0.0251 USDT |
0.0270 USDT |
0.0261 USDT |
| 2023-10-05 |
0.0251 USDT |
282,091.4700 XEM |
0.0253 USDT |
0.0250 USDT |
0.0255 USDT |
0.0251 USDT |
| 2023-10-04 |
0.0254 USDT |
865,115.5483 XEM |
0.0260 USDT |
0.0247 USDT |
0.0260 USDT |
0.0254 USDT |
| 2023-10-03 |
0.0262 USDT |
198,374.1139 XEM |
0.0266 USDT |
0.0259 USDT |
0.0266 USDT |
0.0262 USDT |
| 2023-10-02 |
0.0285 USDT |
1,697,313.2072 XEM |
0.0273 USDT |
0.0263 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-10-01 |
0.0266 USDT |
252,023.3099 XEM |
0.0264 USDT |
0.0264 USDT |
0.0270 USDT |
0.0269 USDT |
| 2023-09-30 |
0.0263 USDT |
102,427.9815 XEM |
0.0263 USDT |
0.0262 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-09-29 |
0.0262 USDT |
218,881.1706 XEM |
0.0259 USDT |
0.0259 USDT |
0.0264 USDT |
0.0261 USDT |
| 2023-09-28 |
0.0254 USDT |
254,288.0096 XEM |
0.0252 USDT |
0.0251 USDT |
0.0259 USDT |
0.0257 USDT |
| 2023-09-27 |
0.0253 USDT |
390,677.5325 XEM |
0.0252 USDT |
0.0249 USDT |
0.0255 USDT |
0.0251 USDT |
| 2023-09-26 |
0.0251 USDT |
124,618.5929 XEM |
0.0256 USDT |
0.0249 USDT |
0.0257 USDT |
0.0251 USDT |
| 2023-09-25 |
0.0260 USDT |
545,902.2393 XEM |
0.0262 USDT |
0.0253 USDT |
0.0270 USDT |
0.0256 USDT |
| 2023-09-24 |
0.0269 USDT |
5,692,054.4739 XEM |
0.0263 USDT |
0.0258 USDT |
0.0327 USDT |
0.0261 USDT |
| 2023-09-23 |
0.0264 USDT |
4,034,074.4163 XEM |
0.0258 USDT |
0.0257 USDT |
0.0287 USDT |
0.0264 USDT |
| 2023-09-22 |
0.0253 USDT |
212,704.7917 XEM |
0.0252 USDT |
0.0250 USDT |
0.0256 USDT |
0.0255 USDT |
| 2023-09-21 |
0.0255 USDT |
203,205.3128 XEM |
0.0260 USDT |
0.0251 USDT |
0.0260 USDT |
0.0251 USDT |
| 2023-09-20 |
0.0259 USDT |
451,262.5308 XEM |
0.0259 USDT |
0.0254 USDT |
0.0262 USDT |
0.0259 USDT |
| 2023-09-19 |
0.0258 USDT |
216,969.3442 XEM |
0.0257 USDT |
0.0256 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-09-18 |
0.0257 USDT |
635,437.9623 XEM |
0.0251 USDT |
0.0249 USDT |
0.0261 USDT |
0.0257 USDT |
| 2023-09-17 |
0.0254 USDT |
425,623.8194 XEM |
0.0259 USDT |
0.0249 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-09-16 |
0.0259 USDT |
153,948.8105 XEM |
0.0260 USDT |
0.0255 USDT |
0.0265 USDT |
0.0258 USDT |
| 2023-09-15 |
0.0255 USDT |
324,484.8305 XEM |
0.0253 USDT |
0.0249 USDT |
0.0258 USDT |
0.0257 USDT |
| 2023-09-14 |
0.0249 USDT |
452,017.5666 XEM |
0.0244 USDT |
0.0243 USDT |
0.0253 USDT |
0.0253 USDT |
| 2023-09-13 |
0.0242 USDT |
259,953.2021 XEM |
0.0241 USDT |
0.0239 USDT |
0.0246 USDT |
0.0245 USDT |
| 2023-09-12 |
0.0241 USDT |
156,459.6805 XEM |
0.0236 USDT |
0.0236 USDT |
0.0245 USDT |
0.0241 USDT |