Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0273 USDT |
1,207,831.9564 XEM |
0.0274 USDT |
0.0271 USDT |
0.0282 USDT |
0.0276 USDT |
| 2023-06-21 |
0.0267 USDT |
693,158.8452 XEM |
0.0262 USDT |
0.0262 USDT |
0.0274 USDT |
0.0273 USDT |
| 2023-06-20 |
0.0255 USDT |
385,141.4651 XEM |
0.0257 USDT |
0.0250 USDT |
0.0261 USDT |
0.0261 USDT |
| 2023-06-19 |
0.0255 USDT |
355,150.7119 XEM |
0.0257 USDT |
0.0252 USDT |
0.0258 USDT |
0.0257 USDT |
| 2023-06-18 |
0.0261 USDT |
549,639.0719 XEM |
0.0261 USDT |
0.0259 USDT |
0.0263 USDT |
0.0261 USDT |
| 2023-06-17 |
0.0263 USDT |
111,004.2701 XEM |
0.0261 USDT |
0.0257 USDT |
0.0267 USDT |
0.0262 USDT |
| 2023-06-16 |
0.0260 USDT |
198,156.9455 XEM |
0.0259 USDT |
0.0254 USDT |
0.0266 USDT |
0.0263 USDT |
| 2023-06-15 |
0.0259 USDT |
209,076.6375 XEM |
0.0257 USDT |
0.0253 USDT |
0.0278 USDT |
0.0260 USDT |
| 2023-06-14 |
0.0265 USDT |
162,219.0609 XEM |
0.0266 USDT |
0.0254 USDT |
0.0270 USDT |
0.0256 USDT |
| 2023-06-13 |
0.0268 USDT |
148,734.9661 XEM |
0.0267 USDT |
0.0262 USDT |
0.0274 USDT |
0.0266 USDT |
| 2023-06-12 |
0.0263 USDT |
434,242.7868 XEM |
0.0264 USDT |
0.0257 USDT |
0.0269 USDT |
0.0267 USDT |
| 2023-06-11 |
0.0262 USDT |
688,739.9569 XEM |
0.0266 USDT |
0.0258 USDT |
0.0268 USDT |
0.0262 USDT |
| 2023-06-10 |
0.0257 USDT |
1,022,756.6812 XEM |
0.0289 USDT |
0.0223 USDT |
0.0290 USDT |
0.0268 USDT |
| 2023-06-09 |
0.0290 USDT |
255,556.7477 XEM |
0.0289 USDT |
0.0287 USDT |
0.0293 USDT |
0.0288 USDT |
| 2023-06-08 |
0.0287 USDT |
330,961.1987 XEM |
0.0288 USDT |
0.0285 USDT |
0.0292 USDT |
0.0291 USDT |
| 2023-06-07 |
0.0294 USDT |
411,749.7889 XEM |
0.0304 USDT |
0.0286 USDT |
0.0304 USDT |
0.0287 USDT |
| 2023-06-06 |
0.0299 USDT |
637,566.9599 XEM |
0.0304 USDT |
0.0296 USDT |
0.0306 USDT |
0.0303 USDT |
| 2023-06-05 |
0.0308 USDT |
458,253.6361 XEM |
0.0331 USDT |
0.0295 USDT |
0.0332 USDT |
0.0304 USDT |
| 2023-06-04 |
0.0333 USDT |
30,377.4912 XEM |
0.0332 USDT |
0.0330 USDT |
0.0335 USDT |
0.0333 USDT |
| 2023-06-03 |
0.0331 USDT |
259,207.0168 XEM |
0.0330 USDT |
0.0328 USDT |
0.0335 USDT |
0.0332 USDT |
| 2023-06-02 |
0.0330 USDT |
234,040.9349 XEM |
0.0326 USDT |
0.0323 USDT |
0.0332 USDT |
0.0331 USDT |
| 2023-06-01 |
0.0326 USDT |
288,219.9803 XEM |
0.0328 USDT |
0.0320 USDT |
0.0329 USDT |
0.0327 USDT |
| 2023-05-31 |
0.0329 USDT |
219,132.1281 XEM |
0.0336 USDT |
0.0322 USDT |
0.0336 USDT |
0.0327 USDT |
| 2023-05-30 |
0.0334 USDT |
150,046.8264 XEM |
0.0330 USDT |
0.0329 USDT |
0.0337 USDT |
0.0333 USDT |
| 2023-05-29 |
0.0329 USDT |
454,546.5294 XEM |
0.0329 USDT |
0.0326 USDT |
0.0331 USDT |
0.0330 USDT |
| 2023-05-28 |
0.0322 USDT |
182,748.5536 XEM |
0.0316 USDT |
0.0316 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-05-27 |
0.0316 USDT |
374,879.5201 XEM |
0.0314 USDT |
0.0312 USDT |
0.0318 USDT |
0.0314 USDT |
| 2023-05-26 |
0.0313 USDT |
601,250.5753 XEM |
0.0313 USDT |
0.0309 USDT |
0.0317 USDT |
0.0317 USDT |
| 2023-05-25 |
0.0311 USDT |
519,619.0560 XEM |
0.0312 USDT |
0.0304 USDT |
0.0322 USDT |
0.0314 USDT |
| 2023-05-24 |
0.0315 USDT |
408,184.1330 XEM |
0.0328 USDT |
0.0309 USDT |
0.0328 USDT |
0.0314 USDT |
| 2023-05-23 |
0.0328 USDT |
407,301.2263 XEM |
0.0325 USDT |
0.0323 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-05-22 |
0.0320 USDT |
556,006.3561 XEM |
0.0321 USDT |
0.0315 USDT |
0.0325 USDT |
0.0323 USDT |
| 2023-05-21 |
0.0326 USDT |
166,844.2282 XEM |
0.0329 USDT |
0.0322 USDT |
0.0331 USDT |
0.0323 USDT |
| 2023-05-20 |
0.0329 USDT |
381,744.9987 XEM |
0.0331 USDT |
0.0326 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-05-19 |
0.0329 USDT |
373,750.2263 XEM |
0.0327 USDT |
0.0326 USDT |
0.0332 USDT |
0.0331 USDT |
| 2023-05-18 |
0.0329 USDT |
450,123.5436 XEM |
0.0336 USDT |
0.0324 USDT |
0.0336 USDT |
0.0326 USDT |
| 2023-05-17 |
0.0329 USDT |
218,526.0026 XEM |
0.0332 USDT |
0.0325 USDT |
0.0336 USDT |
0.0336 USDT |
| 2023-05-16 |
0.0336 USDT |
523,703.3670 XEM |
0.0334 USDT |
0.0329 USDT |
0.0341 USDT |
0.0332 USDT |
| 2023-05-15 |
0.0332 USDT |
810,156.8609 XEM |
0.0328 USDT |
0.0324 USDT |
0.0338 USDT |
0.0336 USDT |
| 2023-05-14 |
0.0323 USDT |
612,714.2329 XEM |
0.0323 USDT |
0.0319 USDT |
0.0329 USDT |
0.0328 USDT |
| 2023-05-13 |
0.0322 USDT |
862,515.8303 XEM |
0.0325 USDT |
0.0319 USDT |
0.0327 USDT |
0.0324 USDT |
| 2023-05-12 |
0.0320 USDT |
1,296,897.3072 XEM |
0.0325 USDT |
0.0312 USDT |
0.0326 USDT |
0.0323 USDT |
| 2023-05-11 |
0.0326 USDT |
1,191,869.4366 XEM |
0.0338 USDT |
0.0317 USDT |
0.0339 USDT |
0.0326 USDT |
| 2023-05-10 |
0.0333 USDT |
1,598,412.5100 XEM |
0.0333 USDT |
0.0324 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-05-09 |
0.0330 USDT |
2,226,699.9665 XEM |
0.0327 USDT |
0.0325 USDT |
0.0336 USDT |
0.0332 USDT |
| 2023-05-08 |
0.0332 USDT |
4,546,957.8252 XEM |
0.0351 USDT |
0.0313 USDT |
0.0353 USDT |
0.0324 USDT |
| 2023-05-07 |
0.0356 USDT |
1,970,362.0340 XEM |
0.0360 USDT |
0.0352 USDT |
0.0361 USDT |
0.0354 USDT |
| 2023-05-06 |
0.0357 USDT |
1,835,141.5831 XEM |
0.0361 USDT |
0.0348 USDT |
0.0364 USDT |
0.0358 USDT |
| 2023-05-05 |
0.0358 USDT |
2,187,219.5199 XEM |
0.0356 USDT |
0.0354 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-05-04 |
0.0357 USDT |
2,165,499.7515 XEM |
0.0360 USDT |
0.0353 USDT |
0.0362 USDT |
0.0355 USDT |