Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0387 USDT |
263,042.7769 XEM |
0.0383 USDT |
0.0383 USDT |
0.0392 USDT |
0.0387 USDT |
| 2022-10-15 |
0.0382 USDT |
86,452.2303 XEM |
0.0380 USDT |
0.0379 USDT |
0.0385 USDT |
0.0384 USDT |
| 2022-10-14 |
0.0389 USDT |
176,319.2016 XEM |
0.0384 USDT |
0.0377 USDT |
0.0394 USDT |
0.0379 USDT |
| 2022-10-13 |
0.0375 USDT |
997,906.4180 XEM |
0.0395 USDT |
0.0360 USDT |
0.0395 USDT |
0.0388 USDT |
| 2022-10-12 |
0.0394 USDT |
128,803.8642 XEM |
0.0395 USDT |
0.0391 USDT |
0.0397 USDT |
0.0394 USDT |
| 2022-10-11 |
0.0395 USDT |
257,414.8256 XEM |
0.0401 USDT |
0.0390 USDT |
0.0401 USDT |
0.0394 USDT |
| 2022-10-10 |
0.0412 USDT |
430,529.9477 XEM |
0.0413 USDT |
0.0402 USDT |
0.0419 USDT |
0.0404 USDT |
| 2022-10-09 |
0.0412 USDT |
47,339.8947 XEM |
0.0412 USDT |
0.0409 USDT |
0.0415 USDT |
0.0413 USDT |
| 2022-10-08 |
0.0412 USDT |
171,711.5867 XEM |
0.0407 USDT |
0.0406 USDT |
0.0416 USDT |
0.0410 USDT |
| 2022-10-07 |
0.0408 USDT |
211,209.2817 XEM |
0.0408 USDT |
0.0400 USDT |
0.0411 USDT |
0.0403 USDT |
| 2022-10-06 |
0.0413 USDT |
161,766.6341 XEM |
0.0416 USDT |
0.0408 USDT |
0.0420 USDT |
0.0410 USDT |
| 2022-10-05 |
0.0414 USDT |
352,643.6994 XEM |
0.0415 USDT |
0.0405 USDT |
0.0421 USDT |
0.0416 USDT |
| 2022-10-04 |
0.0414 USDT |
580,611.1240 XEM |
0.0409 USDT |
0.0403 USDT |
0.0420 USDT |
0.0414 USDT |
| 2022-10-03 |
0.0409 USDT |
509,089.6568 XEM |
0.0394 USDT |
0.0390 USDT |
0.0421 USDT |
0.0406 USDT |
| 2022-10-02 |
0.0405 USDT |
263,097.2352 XEM |
0.0405 USDT |
0.0395 USDT |
0.0409 USDT |
0.0403 USDT |
| 2022-10-01 |
0.0412 USDT |
942,682.8184 XEM |
0.0408 USDT |
0.0403 USDT |
0.0418 USDT |
0.0404 USDT |
| 2022-09-30 |
0.0412 USDT |
170,153.9800 XEM |
0.0416 USDT |
0.0406 USDT |
0.0418 USDT |
0.0408 USDT |
| 2022-09-29 |
0.0412 USDT |
465,872.8963 XEM |
0.0404 USDT |
0.0401 USDT |
0.0419 USDT |
0.0415 USDT |
| 2022-09-28 |
0.0403 USDT |
743,610.6198 XEM |
0.0402 USDT |
0.0389 USDT |
0.0418 USDT |
0.0405 USDT |
| 2022-09-27 |
0.0410 USDT |
376,120.4646 XEM |
0.0402 USDT |
0.0393 USDT |
0.0415 USDT |
0.0398 USDT |
| 2022-09-26 |
0.0396 USDT |
247,725.1612 XEM |
0.0396 USDT |
0.0386 USDT |
0.0402 USDT |
0.0399 USDT |
| 2022-09-25 |
0.0409 USDT |
127,262.2223 XEM |
0.0407 USDT |
0.0401 USDT |
0.0414 USDT |
0.0404 USDT |
| 2022-09-24 |
0.0417 USDT |
216,236.1487 XEM |
0.0416 USDT |
0.0406 USDT |
0.0424 USDT |
0.0407 USDT |
| 2022-09-23 |
0.0411 USDT |
556,062.3958 XEM |
0.0413 USDT |
0.0401 USDT |
0.0421 USDT |
0.0415 USDT |
| 2022-09-22 |
0.0403 USDT |
519,569.1092 XEM |
0.0388 USDT |
0.0386 USDT |
0.0417 USDT |
0.0410 USDT |
| 2022-09-21 |
0.0400 USDT |
700,689.0602 XEM |
0.0401 USDT |
0.0385 USDT |
0.0416 USDT |
0.0385 USDT |
| 2022-09-20 |
0.0403 USDT |
221,400.9158 XEM |
0.0410 USDT |
0.0395 USDT |
0.0411 USDT |
0.0403 USDT |
| 2022-09-19 |
0.0396 USDT |
416,676.6081 XEM |
0.0398 USDT |
0.0387 USDT |
0.0412 USDT |
0.0409 USDT |
| 2022-09-18 |
0.0407 USDT |
414,341.6493 XEM |
0.0428 USDT |
0.0393 USDT |
0.0431 USDT |
0.0398 USDT |
| 2022-09-17 |
0.0425 USDT |
199,680.3986 XEM |
0.0421 USDT |
0.0419 USDT |
0.0430 USDT |
0.0428 USDT |
| 2022-09-16 |
0.0418 USDT |
643,546.7118 XEM |
0.0409 USDT |
0.0407 USDT |
0.0424 USDT |
0.0421 USDT |
| 2022-09-15 |
0.0419 USDT |
309,434.3443 XEM |
0.0427 USDT |
0.0411 USDT |
0.0428 USDT |
0.0418 USDT |
| 2022-09-14 |
0.0427 USDT |
934,507.2690 XEM |
0.0421 USDT |
0.0416 USDT |
0.0436 USDT |
0.0425 USDT |
| 2022-09-13 |
0.0449 USDT |
2,624,527.4307 XEM |
0.0469 USDT |
0.0423 USDT |
0.0480 USDT |
0.0427 USDT |
| 2022-09-12 |
0.0473 USDT |
491,955.6376 XEM |
0.0466 USDT |
0.0461 USDT |
0.0484 USDT |
0.0466 USDT |
| 2022-09-11 |
0.0468 USDT |
763,907.5593 XEM |
0.0458 USDT |
0.0450 USDT |
0.0485 USDT |
0.0464 USDT |
| 2022-09-10 |
0.0458 USDT |
424,044.5487 XEM |
0.0462 USDT |
0.0450 USDT |
0.0465 USDT |
0.0455 USDT |
| 2022-09-09 |
0.0453 USDT |
569,601.0339 XEM |
0.0444 USDT |
0.0441 USDT |
0.0460 USDT |
0.0457 USDT |
| 2022-09-08 |
0.0433 USDT |
652,818.8016 XEM |
0.0426 USDT |
0.0424 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-09-07 |
0.0420 USDT |
796,144.9007 XEM |
0.0410 USDT |
0.0408 USDT |
0.0432 USDT |
0.0428 USDT |
| 2022-09-06 |
0.0424 USDT |
815,241.4516 XEM |
0.0439 USDT |
0.0404 USDT |
0.0446 USDT |
0.0411 USDT |
| 2022-09-05 |
0.0439 USDT |
265,053.0129 XEM |
0.0442 USDT |
0.0430 USDT |
0.0450 USDT |
0.0435 USDT |
| 2022-09-04 |
0.0439 USDT |
161,299.1529 XEM |
0.0436 USDT |
0.0436 USDT |
0.0444 USDT |
0.0440 USDT |
| 2022-09-03 |
0.0437 USDT |
393,618.0648 XEM |
0.0440 USDT |
0.0431 USDT |
0.0440 USDT |
0.0434 USDT |
| 2022-09-02 |
0.0447 USDT |
823,243.5671 XEM |
0.0439 USDT |
0.0432 USDT |
0.0464 USDT |
0.0438 USDT |
| 2022-09-01 |
0.0436 USDT |
1,272,450.3816 XEM |
0.0440 USDT |
0.0421 USDT |
0.0450 USDT |
0.0430 USDT |
| 2022-08-31 |
0.0452 USDT |
1,413,494.1559 XEM |
0.0435 USDT |
0.0435 USDT |
0.0471 USDT |
0.0445 USDT |
| 2022-08-30 |
0.0458 USDT |
1,164,853.8629 XEM |
0.0448 USDT |
0.0430 USDT |
0.0489 USDT |
0.0438 USDT |
| 2022-08-29 |
0.0438 USDT |
272,494.7993 XEM |
0.0433 USDT |
0.0426 USDT |
0.0447 USDT |
0.0444 USDT |
| 2022-08-28 |
0.0449 USDT |
558,511.7699 XEM |
0.0448 USDT |
0.0443 USDT |
0.0456 USDT |
0.0451 USDT |