Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.0413 USDT |
5,694,519.3947 XEM |
0.0405 USDT |
0.0393 USDT |
0.0430 USDT |
0.0398 USDT |
| 2023-04-01 |
0.0404 USDT |
3,441,777.6372 XEM |
0.0399 USDT |
0.0397 USDT |
0.0412 USDT |
0.0405 USDT |
| 2023-03-31 |
0.0390 USDT |
2,385,269.4585 XEM |
0.0393 USDT |
0.0382 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-03-30 |
0.0394 USDT |
3,216,866.2755 XEM |
0.0400 USDT |
0.0383 USDT |
0.0405 USDT |
0.0391 USDT |
| 2023-03-29 |
0.0392 USDT |
2,192,915.6403 XEM |
0.0384 USDT |
0.0382 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-03-28 |
0.0371 USDT |
3,535,136.9449 XEM |
0.0371 USDT |
0.0366 USDT |
0.0380 USDT |
0.0379 USDT |
| 2023-03-27 |
0.0378 USDT |
3,717,137.7533 XEM |
0.0394 USDT |
0.0360 USDT |
0.0397 USDT |
0.0370 USDT |
| 2023-03-26 |
0.0388 USDT |
3,451,074.5224 XEM |
0.0383 USDT |
0.0381 USDT |
0.0394 USDT |
0.0394 USDT |
| 2023-03-25 |
0.0386 USDT |
6,324,352.3321 XEM |
0.0389 USDT |
0.0378 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-03-24 |
0.0393 USDT |
1,793,568.3639 XEM |
0.0398 USDT |
0.0381 USDT |
0.0408 USDT |
0.0385 USDT |
| 2023-03-23 |
0.0389 USDT |
3,113,868.5652 XEM |
0.0381 USDT |
0.0377 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-03-22 |
0.0396 USDT |
4,250,453.4380 XEM |
0.0399 USDT |
0.0371 USDT |
0.0409 USDT |
0.0382 USDT |
| 2023-03-21 |
0.0387 USDT |
2,954,790.9593 XEM |
0.0386 USDT |
0.0370 USDT |
0.0398 USDT |
0.0398 USDT |
| 2023-03-20 |
0.0400 USDT |
4,247,919.0727 XEM |
0.0412 USDT |
0.0381 USDT |
0.0416 USDT |
0.0388 USDT |
| 2023-03-19 |
0.0407 USDT |
2,745,757.8369 XEM |
0.0402 USDT |
0.0395 USDT |
0.0419 USDT |
0.0411 USDT |
| 2023-03-18 |
0.0412 USDT |
5,240,310.4398 XEM |
0.0401 USDT |
0.0394 USDT |
0.0419 USDT |
0.0405 USDT |
| 2023-03-17 |
0.0385 USDT |
3,041,806.6861 XEM |
0.0377 USDT |
0.0372 USDT |
0.0395 USDT |
0.0393 USDT |
| 2023-03-16 |
0.0372 USDT |
4,717,681.8579 XEM |
0.0369 USDT |
0.0363 USDT |
0.0378 USDT |
0.0376 USDT |
| 2023-03-15 |
0.0388 USDT |
4,142,552.7653 XEM |
0.0396 USDT |
0.0361 USDT |
0.0407 USDT |
0.0370 USDT |