Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0391 USDT |
7,766,076.5909 XEM |
0.0382 USDT |
0.0376 USDT |
0.0409 USDT |
0.0388 USDT |
| 2023-03-13 |
0.0369 USDT |
6,294,986.9582 XEM |
0.0363 USDT |
0.0349 USDT |
0.0385 USDT |
0.0383 USDT |
| 2023-03-12 |
0.0337 USDT |
6,633,879.9032 XEM |
0.0336 USDT |
0.0329 USDT |
0.0359 USDT |
0.0357 USDT |
| 2023-03-11 |
0.0331 USDT |
7,602,307.4501 XEM |
0.0342 USDT |
0.0320 USDT |
0.0350 USDT |
0.0332 USDT |
| 2023-03-10 |
0.0334 USDT |
7,483,880.2012 XEM |
0.0346 USDT |
0.0317 USDT |
0.0347 USDT |
0.0337 USDT |
| 2023-03-09 |
0.0360 USDT |
6,560,593.7996 XEM |
0.0369 USDT |
0.0334 USDT |
0.0384 USDT |
0.0342 USDT |
| 2023-03-08 |
0.0382 USDT |
4,494,493.1371 XEM |
0.0395 USDT |
0.0371 USDT |
0.0397 USDT |
0.0376 USDT |
| 2023-03-07 |
0.0400 USDT |
6,061,141.6191 XEM |
0.0413 USDT |
0.0383 USDT |
0.0417 USDT |
0.0394 USDT |
| 2023-03-06 |
0.0409 USDT |
8,882,640.4726 XEM |
0.0403 USDT |
0.0393 USDT |
0.0423 USDT |
0.0409 USDT |
| 2023-03-05 |
0.0414 USDT |
3,053,396.0849 XEM |
0.0412 USDT |
0.0404 USDT |
0.0423 USDT |
0.0413 USDT |
| 2023-03-04 |
0.0419 USDT |
3,096,645.6499 XEM |
0.0432 USDT |
0.0404 USDT |
0.0435 USDT |
0.0412 USDT |
| 2023-03-03 |
0.0442 USDT |
5,998,540.3591 XEM |
0.0487 USDT |
0.0422 USDT |
0.0487 USDT |
0.0427 USDT |
| 2023-03-02 |
0.0497 USDT |
10,391,627.5482 XEM |
0.0516 USDT |
0.0482 USDT |
0.0526 USDT |
0.0483 USDT |
| 2023-03-01 |
0.0531 USDT |
15,028,592.8526 XEM |
0.0530 USDT |
0.0487 USDT |
0.0591 USDT |
0.0511 USDT |
| 2023-02-28 |
0.0560 USDT |
21,142,935.9460 XEM |
0.0616 USDT |
0.0524 USDT |
0.0625 USDT |
0.0526 USDT |
| 2023-02-27 |
0.0559 USDT |
46,578,650.7383 XEM |
0.0414 USDT |
0.0414 USDT |
0.0692 USDT |
0.0594 USDT |
| 2023-02-26 |
0.0411 USDT |
759,297.1991 XEM |
0.0406 USDT |
0.0404 USDT |
0.0416 USDT |
0.0413 USDT |
| 2023-02-25 |
0.0404 USDT |
1,040,207.1829 XEM |
0.0413 USDT |
0.0393 USDT |
0.0416 USDT |
0.0406 USDT |
| 2023-02-24 |
0.0421 USDT |
1,498,835.6306 XEM |
0.0425 USDT |
0.0404 USDT |
0.0431 USDT |
0.0409 USDT |
| 2023-02-23 |
0.0431 USDT |
4,592,582.7876 XEM |
0.0435 USDT |
0.0416 USDT |
0.0439 USDT |
0.0422 USDT |
| 2023-02-22 |
0.0427 USDT |
2,319,999.8705 XEM |
0.0446 USDT |
0.0417 USDT |
0.0446 USDT |
0.0423 USDT |
| 2023-02-21 |
0.0456 USDT |
3,974,591.4887 XEM |
0.0440 USDT |
0.0419 USDT |
0.0493 USDT |
0.0448 USDT |
| 2023-02-20 |
0.0430 USDT |
2,038,158.5868 XEM |
0.0414 USDT |
0.0404 USDT |
0.0440 USDT |
0.0438 USDT |
| 2023-02-19 |
0.0414 USDT |
1,299,919.3325 XEM |
0.0416 USDT |
0.0405 USDT |
0.0423 USDT |
0.0415 USDT |
| 2023-02-18 |
0.0413 USDT |
761,283.3771 XEM |
0.0407 USDT |
0.0405 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-02-17 |
0.0401 USDT |
504,087.7563 XEM |
0.0387 USDT |
0.0386 USDT |
0.0412 USDT |
0.0411 USDT |
| 2023-02-16 |
0.0410 USDT |
667,316.7645 XEM |
0.0405 USDT |
0.0399 USDT |
0.0419 USDT |
0.0413 USDT |
| 2023-02-15 |
0.0377 USDT |
866,763.5977 XEM |
0.0375 USDT |
0.0370 USDT |
0.0402 USDT |
0.0400 USDT |
| 2023-02-14 |
0.0364 USDT |
262,444.2798 XEM |
0.0366 USDT |
0.0358 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-02-13 |
0.0367 USDT |
1,397,774.5253 XEM |
0.0379 USDT |
0.0354 USDT |
0.0393 USDT |
0.0360 USDT |
| 2023-02-12 |
0.0389 USDT |
381,940.6420 XEM |
0.0383 USDT |
0.0382 USDT |
0.0396 USDT |
0.0392 USDT |
| 2023-02-11 |
0.0377 USDT |
1,298,665.5974 XEM |
0.0380 USDT |
0.0376 USDT |
0.0383 USDT |
0.0378 USDT |
| 2023-02-10 |
0.0383 USDT |
650,742.0194 XEM |
0.0375 USDT |
0.0374 USDT |
0.0392 USDT |
0.0381 USDT |
| 2023-02-09 |
0.0416 USDT |
1,998,585.7869 XEM |
0.0414 USDT |
0.0380 USDT |
0.0434 USDT |
0.0384 USDT |
| 2023-02-08 |
0.0424 USDT |
428,135.7591 XEM |
0.0427 USDT |
0.0403 USDT |
0.0437 USDT |
0.0411 USDT |
| 2023-02-07 |
0.0411 USDT |
1,486,567.5051 XEM |
0.0399 USDT |
0.0399 USDT |
0.0427 USDT |
0.0424 USDT |
| 2023-02-06 |
0.0407 USDT |
1,019,854.3439 XEM |
0.0407 USDT |
0.0396 USDT |
0.0413 USDT |
0.0404 USDT |
| 2023-02-05 |
0.0408 USDT |
1,415,652.6173 XEM |
0.0408 USDT |
0.0390 USDT |
0.0427 USDT |
0.0403 USDT |
| 2023-02-04 |
0.0408 USDT |
276,243.0167 XEM |
0.0408 USDT |
0.0398 USDT |
0.0410 USDT |
0.0408 USDT |
| 2023-02-03 |
0.0395 USDT |
420,813.8448 XEM |
0.0384 USDT |
0.0384 USDT |
0.0401 USDT |
0.0396 USDT |
| 2023-02-02 |
0.0392 USDT |
1,293,127.1037 XEM |
0.0390 USDT |
0.0385 USDT |
0.0398 USDT |
0.0395 USDT |
| 2023-02-01 |
0.0378 USDT |
1,091,419.7687 XEM |
0.0369 USDT |
0.0358 USDT |
0.0394 USDT |
0.0391 USDT |
| 2023-01-31 |
0.0363 USDT |
240,986.8373 XEM |
0.0365 USDT |
0.0358 USDT |
0.0370 USDT |
0.0370 USDT |
| 2023-01-30 |
0.0393 USDT |
1,096,150.4901 XEM |
0.0396 USDT |
0.0359 USDT |
0.0406 USDT |
0.0364 USDT |
| 2023-01-29 |
0.0397 USDT |
525,423.4757 XEM |
0.0385 USDT |
0.0385 USDT |
0.0408 USDT |
0.0396 USDT |
| 2023-01-28 |
0.0385 USDT |
1,222,598.6902 XEM |
0.0396 USDT |
0.0381 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-01-27 |
0.0393 USDT |
1,122,158.2770 XEM |
0.0384 USDT |
0.0375 USDT |
0.0408 USDT |
0.0398 USDT |
| 2023-01-26 |
0.0379 USDT |
478,541.9735 XEM |
0.0383 USDT |
0.0370 USDT |
0.0387 USDT |
0.0382 USDT |
| 2023-01-25 |
0.0376 USDT |
1,246,432.7900 XEM |
0.0366 USDT |
0.0358 USDT |
0.0393 USDT |
0.0375 USDT |
| 2023-01-24 |
0.0383 USDT |
522,697.2878 XEM |
0.0383 USDT |
0.0367 USDT |
0.0394 USDT |
0.0381 USDT |