Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.0353 USDT |
2,176,667.4152 XEM |
0.0360 USDT |
0.0347 USDT |
0.0361 USDT |
0.0360 USDT |
| 2023-05-02 |
0.0356 USDT |
2,140,938.0631 XEM |
0.0354 USDT |
0.0351 USDT |
0.0361 USDT |
0.0360 USDT |
| 2023-05-01 |
0.0363 USDT |
2,070,623.8289 XEM |
0.0363 USDT |
0.0351 USDT |
0.0370 USDT |
0.0354 USDT |
| 2023-04-30 |
0.0368 USDT |
1,130,673.0158 XEM |
0.0374 USDT |
0.0359 USDT |
0.0375 USDT |
0.0364 USDT |
| 2023-04-29 |
0.0372 USDT |
898,008.9758 XEM |
0.0368 USDT |
0.0366 USDT |
0.0376 USDT |
0.0374 USDT |
| 2023-04-28 |
0.0365 USDT |
1,861,446.1790 XEM |
0.0370 USDT |
0.0359 USDT |
0.0370 USDT |
0.0364 USDT |
| 2023-04-27 |
0.0368 USDT |
1,768,474.3486 XEM |
0.0364 USDT |
0.0361 USDT |
0.0375 USDT |
0.0373 USDT |
| 2023-04-26 |
0.0370 USDT |
2,287,565.9378 XEM |
0.0371 USDT |
0.0348 USDT |
0.0385 USDT |
0.0356 USDT |
| 2023-04-25 |
0.0363 USDT |
3,240,806.8381 XEM |
0.0367 USDT |
0.0357 USDT |
0.0370 USDT |
0.0367 USDT |
| 2023-04-24 |
0.0365 USDT |
1,552,362.8015 XEM |
0.0370 USDT |
0.0356 USDT |
0.0373 USDT |
0.0364 USDT |
| 2023-04-23 |
0.0370 USDT |
2,096,228.5330 XEM |
0.0375 USDT |
0.0358 USDT |
0.0376 USDT |
0.0366 USDT |
| 2023-04-22 |
0.0371 USDT |
1,702,140.5305 XEM |
0.0366 USDT |
0.0366 USDT |
0.0376 USDT |
0.0375 USDT |
| 2023-04-21 |
0.0379 USDT |
4,500,174.3044 XEM |
0.0380 USDT |
0.0365 USDT |
0.0384 USDT |
0.0365 USDT |
| 2023-04-20 |
0.0381 USDT |
2,684,526.0854 XEM |
0.0384 USDT |
0.0370 USDT |
0.0389 USDT |
0.0374 USDT |
| 2023-04-19 |
0.0404 USDT |
1,532,996.7108 XEM |
0.0425 USDT |
0.0388 USDT |
0.0425 USDT |
0.0392 USDT |
| 2023-04-18 |
0.0416 USDT |
1,846,812.8497 XEM |
0.0410 USDT |
0.0404 USDT |
0.0422 USDT |
0.0422 USDT |
| 2023-04-17 |
0.0414 USDT |
2,952,015.9246 XEM |
0.0427 USDT |
0.0407 USDT |
0.0429 USDT |
0.0412 USDT |
| 2023-04-16 |
0.0424 USDT |
2,854,873.9579 XEM |
0.0424 USDT |
0.0416 USDT |
0.0430 USDT |
0.0429 USDT |
| 2023-04-15 |
0.0421 USDT |
3,938,852.8160 XEM |
0.0426 USDT |
0.0416 USDT |
0.0426 USDT |
0.0421 USDT |
| 2023-04-14 |
0.0419 USDT |
6,428,325.9094 XEM |
0.0411 USDT |
0.0410 USDT |
0.0427 USDT |
0.0426 USDT |
| 2023-04-13 |
0.0402 USDT |
5,275,337.6425 XEM |
0.0401 USDT |
0.0393 USDT |
0.0411 USDT |
0.0409 USDT |
| 2023-04-12 |
0.0397 USDT |
5,269,166.0750 XEM |
0.0411 USDT |
0.0390 USDT |
0.0412 USDT |
0.0395 USDT |
| 2023-04-11 |
0.0413 USDT |
5,080,664.2011 XEM |
0.0416 USDT |
0.0408 USDT |
0.0418 USDT |
0.0410 USDT |
| 2023-04-10 |
0.0402 USDT |
4,367,855.9016 XEM |
0.0404 USDT |
0.0396 USDT |
0.0412 USDT |
0.0411 USDT |
| 2023-04-09 |
0.0402 USDT |
3,273,579.4426 XEM |
0.0416 USDT |
0.0392 USDT |
0.0416 USDT |
0.0397 USDT |
| 2023-04-08 |
0.0423 USDT |
8,061,952.6887 XEM |
0.0412 USDT |
0.0412 USDT |
0.0445 USDT |
0.0414 USDT |
| 2023-04-07 |
0.0408 USDT |
3,507,766.0270 XEM |
0.0417 USDT |
0.0403 USDT |
0.0417 USDT |
0.0409 USDT |
| 2023-04-06 |
0.0408 USDT |
3,340,024.8556 XEM |
0.0414 USDT |
0.0401 USDT |
0.0416 USDT |
0.0413 USDT |
| 2023-04-05 |
0.0409 USDT |
4,469,849.7221 XEM |
0.0402 USDT |
0.0398 USDT |
0.0417 USDT |
0.0408 USDT |
| 2023-04-04 |
0.0400 USDT |
3,525,066.8134 XEM |
0.0398 USDT |
0.0394 USDT |
0.0405 USDT |
0.0403 USDT |
| 2023-04-03 |
0.0391 USDT |
4,608,520.0206 XEM |
0.0398 USDT |
0.0379 USDT |
0.0401 USDT |
0.0401 USDT |