Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
2023-01-23 0.0375 USDT 2,167,287.7439 XEM 0.0369 USDT 0.0353 USDT 0.0384 USDT 0.0378 USDT
2023-01-22 0.0371 USDT 786,371.0201 XEM 0.0365 USDT 0.0359 USDT 0.0381 USDT 0.0365 USDT
2023-01-21 0.0371 USDT 1,584,118.3851 XEM 0.0371 USDT 0.0360 USDT 0.0405 USDT 0.0368 USDT
2023-01-20 0.0357 USDT 230,936.1921 XEM 0.0351 USDT 0.0348 USDT 0.0369 USDT 0.0368 USDT
2023-01-19 0.0344 USDT 215,385.6617 XEM 0.0338 USDT 0.0337 USDT 0.0353 USDT 0.0351 USDT
2023-01-18 0.0365 USDT 1,044,627.1816 XEM 0.0369 USDT 0.0336 USDT 0.0375 USDT 0.0348 USDT
2023-01-17 0.0370 USDT 402,073.8912 XEM 0.0364 USDT 0.0360 USDT 0.0379 USDT 0.0371 USDT
2023-01-16 0.0365 USDT 916,070.8461 XEM 0.0359 USDT 0.0354 USDT 0.0381 USDT 0.0365 USDT
2023-01-15 0.0359 USDT 801,793.5247 XEM 0.0359 USDT 0.0349 USDT 0.0369 USDT 0.0358 USDT
2023-01-14 0.0351 USDT 1,017,095.8464 XEM 0.0343 USDT 0.0340 USDT 0.0367 USDT 0.0350 USDT
2023-01-13 0.0333 USDT 605,448.1440 XEM 0.0331 USDT 0.0327 USDT 0.0344 USDT 0.0341 USDT
2023-01-12 0.0321 USDT 1,308,455.6191 XEM 0.0320 USDT 0.0307 USDT 0.0333 USDT 0.0333 USDT
2023-01-11 0.0312 USDT 894,806.1674 XEM 0.0315 USDT 0.0302 USDT 0.0324 USDT 0.0317 USDT
2023-01-10 0.0312 USDT 1,225,637.8756 XEM 0.0311 USDT 0.0304 USDT 0.0318 USDT 0.0315 USDT
2023-01-09 0.0309 USDT 944,638.2807 XEM 0.0300 USDT 0.0298 USDT 0.0318 USDT 0.0313 USDT
2023-01-08 0.0291 USDT 480,700.0669 XEM 0.0292 USDT 0.0288 USDT 0.0295 USDT 0.0294 USDT
2023-01-07 0.0292 USDT 255,860.7467 XEM 0.0291 USDT 0.0290 USDT 0.0295 USDT 0.0291 USDT
2023-01-06 0.0288 USDT 254,000.3684 XEM 0.0291 USDT 0.0282 USDT 0.0292 USDT 0.0292 USDT
2023-01-05 0.0291 USDT 247,671.6634 XEM 0.0292 USDT 0.0289 USDT 0.0294 USDT 0.0291 USDT
2023-01-04 0.0295 USDT 402,608.0320 XEM 0.0290 USDT 0.0290 USDT 0.0298 USDT 0.0295 USDT
2023-01-03 0.0292 USDT 247,266.2070 XEM 0.0294 USDT 0.0290 USDT 0.0295 USDT 0.0291 USDT
2023-01-02 0.0289 USDT 287,219.3044 XEM 0.0289 USDT 0.0283 USDT 0.0295 USDT 0.0294 USDT
2023-01-01 0.0286 USDT 347,257.2016 XEM 0.0285 USDT 0.0283 USDT 0.0289 USDT 0.0289 USDT
2022-12-31 0.0283 USDT 272,739.4869 XEM 0.0281 USDT 0.0280 USDT 0.0289 USDT 0.0286 USDT
2022-12-30 0.0278 USDT 914,184.2177 XEM 0.0282 USDT 0.0252 USDT 0.0283 USDT 0.0279 USDT
2022-12-29 0.0280 USDT 296,118.2450 XEM 0.0282 USDT 0.0275 USDT 0.0284 USDT 0.0280 USDT
2022-12-28 0.0282 USDT 776,942.9305 XEM 0.0292 USDT 0.0278 USDT 0.0292 USDT 0.0286 USDT
2022-12-27 0.0291 USDT 148,835.3646 XEM 0.0295 USDT 0.0288 USDT 0.0296 USDT 0.0291 USDT
2022-12-26 0.0299 USDT 193,415.4447 XEM 0.0299 USDT 0.0290 USDT 0.0305 USDT 0.0294 USDT
2022-12-25 0.0299 USDT 58,085.6490 XEM 0.0300 USDT 0.0296 USDT 0.0303 USDT 0.0296 USDT
2022-12-24 0.0304 USDT 63,207.4579 XEM 0.0304 USDT 0.0301 USDT 0.0307 USDT 0.0303 USDT
2022-12-23 0.0302 USDT 111,020.3454 XEM 0.0304 USDT 0.0299 USDT 0.0304 USDT 0.0302 USDT
2022-12-22 0.0301 USDT 617,327.5223 XEM 0.0297 USDT 0.0297 USDT 0.0311 USDT 0.0302 USDT
2022-12-21 0.0298 USDT 946,762.2188 XEM 0.0303 USDT 0.0295 USDT 0.0303 USDT 0.0297 USDT
2022-12-20 0.0298 USDT 220,090.4880 XEM 0.0290 USDT 0.0289 USDT 0.0306 USDT 0.0302 USDT
2022-12-19 0.0300 USDT 499,849.8300 XEM 0.0305 USDT 0.0292 USDT 0.0315 USDT 0.0296 USDT
2022-12-18 0.0303 USDT 1,301,964.2458 XEM 0.0305 USDT 0.0298 USDT 0.0312 USDT 0.0302 USDT
2022-12-17 0.0300 USDT 343,414.6150 XEM 0.0301 USDT 0.0287 USDT 0.0306 USDT 0.0304 USDT
2022-12-16 0.0323 USDT 196,754.8202 XEM 0.0333 USDT 0.0311 USDT 0.0335 USDT 0.0317 USDT
2022-12-15 0.0337 USDT 450,845.3062 XEM 0.0334 USDT 0.0332 USDT 0.0344 USDT 0.0333 USDT
2022-12-14 0.0337 USDT 160,184.7749 XEM 0.0340 USDT 0.0329 USDT 0.0341 USDT 0.0334 USDT
2022-12-13 0.0329 USDT 550,810.1504 XEM 0.0337 USDT 0.0320 USDT 0.0338 USDT 0.0338 USDT
2022-12-12 0.0333 USDT 572,531.4883 XEM 0.0327 USDT 0.0321 USDT 0.0344 USDT 0.0339 USDT
2022-12-11 0.0333 USDT 96,475.4375 XEM 0.0332 USDT 0.0327 USDT 0.0340 USDT 0.0328 USDT
2022-12-10 0.0331 USDT 91,311.4076 XEM 0.0332 USDT 0.0327 USDT 0.0337 USDT 0.0332 USDT
2022-12-09 0.0333 USDT 712,226.7306 XEM 0.0329 USDT 0.0326 USDT 0.0346 USDT 0.0330 USDT
2022-12-08 0.0324 USDT 159,173.4406 XEM 0.0323 USDT 0.0319 USDT 0.0329 USDT 0.0329 USDT
2022-12-07 0.0328 USDT 563,617.4004 XEM 0.0327 USDT 0.0316 USDT 0.0341 USDT 0.0322 USDT
2022-12-06 0.0327 USDT 284,907.9575 XEM 0.0325 USDT 0.0324 USDT 0.0336 USDT 0.0327 USDT
2022-12-05 0.0331 USDT 163,174.7994 XEM 0.0329 USDT 0.0327 USDT 0.0339 USDT 0.0329 USDT