Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0463 USDT |
2,621,259.6316 XEM |
0.0445 USDT |
0.0437 USDT |
0.0480 USDT |
0.0479 USDT |
| 2022-07-26 |
0.0437 USDT |
1,264,298.7883 XEM |
0.0448 USDT |
0.0425 USDT |
0.0456 USDT |
0.0431 USDT |
| 2022-07-25 |
0.0468 USDT |
1,336,147.2645 XEM |
0.0487 USDT |
0.0455 USDT |
0.0490 USDT |
0.0456 USDT |
| 2022-07-24 |
0.0490 USDT |
617,442.3787 XEM |
0.0506 USDT |
0.0482 USDT |
0.0508 USDT |
0.0491 USDT |
| 2022-07-23 |
0.0510 USDT |
5,861,039.0830 XEM |
0.0474 USDT |
0.0472 USDT |
0.0538 USDT |
0.0500 USDT |
| 2022-07-22 |
0.0487 USDT |
1,493,852.1702 XEM |
0.0489 USDT |
0.0464 USDT |
0.0507 USDT |
0.0474 USDT |
| 2022-07-21 |
0.0485 USDT |
3,507,140.3885 XEM |
0.0481 USDT |
0.0460 USDT |
0.0510 USDT |
0.0491 USDT |
| 2022-07-20 |
0.0520 USDT |
5,722,216.4386 XEM |
0.0521 USDT |
0.0497 USDT |
0.0550 USDT |
0.0506 USDT |
| 2022-07-19 |
0.0528 USDT |
17,551,245.2617 XEM |
0.0449 USDT |
0.0439 USDT |
0.0636 USDT |
0.0519 USDT |
| 2022-07-18 |
0.0439 USDT |
2,198,762.9166 XEM |
0.0406 USDT |
0.0406 USDT |
0.0456 USDT |
0.0432 USDT |
| 2022-07-17 |
0.0416 USDT |
719,536.1185 XEM |
0.0418 USDT |
0.0405 USDT |
0.0430 USDT |
0.0410 USDT |
| 2022-07-16 |
0.0414 USDT |
1,546,474.9416 XEM |
0.0406 USDT |
0.0406 USDT |
0.0424 USDT |
0.0418 USDT |
| 2022-07-15 |
0.0412 USDT |
2,132,473.1490 XEM |
0.0399 USDT |
0.0395 USDT |
0.0429 USDT |
0.0409 USDT |
| 2022-07-14 |
0.0386 USDT |
620,219.8061 XEM |
0.0388 USDT |
0.0374 USDT |
0.0399 USDT |
0.0394 USDT |
| 2022-07-13 |
0.0376 USDT |
970,987.9335 XEM |
0.0377 USDT |
0.0362 USDT |
0.0391 USDT |
0.0380 USDT |
| 2022-07-12 |
0.0382 USDT |
530,653.7578 XEM |
0.0378 USDT |
0.0376 USDT |
0.0390 USDT |
0.0379 USDT |
| 2022-07-11 |
0.0400 USDT |
444,875.6252 XEM |
0.0405 USDT |
0.0394 USDT |
0.0412 USDT |
0.0399 USDT |
| 2022-07-10 |
0.0411 USDT |
194,143.6601 XEM |
0.0420 USDT |
0.0402 USDT |
0.0423 USDT |
0.0406 USDT |
| 2022-07-09 |
0.0423 USDT |
325,284.0947 XEM |
0.0415 USDT |
0.0414 USDT |
0.0430 USDT |
0.0425 USDT |
| 2022-07-08 |
0.0420 USDT |
1,902,197.5783 XEM |
0.0418 USDT |
0.0408 USDT |
0.0433 USDT |
0.0416 USDT |
| 2022-07-07 |
0.0410 USDT |
1,107,406.4320 XEM |
0.0406 USDT |
0.0399 USDT |
0.0419 USDT |
0.0413 USDT |
| 2022-07-06 |
0.0403 USDT |
1,015,811.7547 XEM |
0.0403 USDT |
0.0395 USDT |
0.0412 USDT |
0.0410 USDT |
| 2022-07-05 |
0.0402 USDT |
2,069,073.5655 XEM |
0.0420 USDT |
0.0389 USDT |
0.0423 USDT |
0.0404 USDT |
| 2022-07-04 |
0.0415 USDT |
6,399,452.6312 XEM |
0.0430 USDT |
0.0400 USDT |
0.0430 USDT |
0.0415 USDT |
| 2022-07-03 |
0.0443 USDT |
18,344,264.8840 XEM |
0.0479 USDT |
0.0424 USDT |
0.0480 USDT |
0.0439 USDT |
| 2022-07-02 |
0.0530 USDT |
40,459,850.0104 XEM |
0.0382 USDT |
0.0376 USDT |
0.0677 USDT |
0.0493 USDT |
| 2022-07-01 |
0.0385 USDT |
1,076,119.9722 XEM |
0.0384 USDT |
0.0372 USDT |
0.0402 USDT |
0.0388 USDT |
| 2022-06-30 |
0.0376 USDT |
723,104.7276 XEM |
0.0392 USDT |
0.0361 USDT |
0.0393 USDT |
0.0373 USDT |
| 2022-06-29 |
0.0398 USDT |
790,480.1709 XEM |
0.0405 USDT |
0.0390 USDT |
0.0409 USDT |
0.0395 USDT |
| 2022-06-28 |
0.0422 USDT |
1,462,632.0290 XEM |
0.0423 USDT |
0.0407 USDT |
0.0434 USDT |
0.0415 USDT |
| 2022-06-27 |
0.0421 USDT |
824,557.4440 XEM |
0.0411 USDT |
0.0410 USDT |
0.0430 USDT |
0.0423 USDT |
| 2022-06-26 |
0.0437 USDT |
831,841.8256 XEM |
0.0432 USDT |
0.0423 USDT |
0.0452 USDT |
0.0431 USDT |
| 2022-06-25 |
0.0435 USDT |
1,938,159.2664 XEM |
0.0431 USDT |
0.0412 USDT |
0.0459 USDT |
0.0426 USDT |
| 2022-06-24 |
0.0432 USDT |
3,802,752.6454 XEM |
0.0422 USDT |
0.0410 USDT |
0.0446 USDT |
0.0436 USDT |
| 2022-06-23 |
0.0413 USDT |
499,891.5126 XEM |
0.0405 USDT |
0.0402 USDT |
0.0422 USDT |
0.0418 USDT |
| 2022-06-22 |
0.0408 USDT |
1,170,673.7397 XEM |
0.0418 USDT |
0.0399 USDT |
0.0419 USDT |
0.0404 USDT |
| 2022-06-21 |
0.0422 USDT |
1,735,956.5429 XEM |
0.0414 USDT |
0.0403 USDT |
0.0437 USDT |
0.0414 USDT |
| 2022-06-20 |
0.0418 USDT |
2,007,104.3337 XEM |
0.0400 USDT |
0.0382 USDT |
0.0444 USDT |
0.0411 USDT |
| 2022-06-19 |
0.0383 USDT |
956,778.8361 XEM |
0.0378 USDT |
0.0363 USDT |
0.0408 USDT |
0.0398 USDT |
| 2022-06-18 |
0.0374 USDT |
1,821,607.1246 XEM |
0.0399 USDT |
0.0353 USDT |
0.0408 USDT |
0.0363 USDT |
| 2022-06-17 |
0.0399 USDT |
667,293.5144 XEM |
0.0380 USDT |
0.0380 USDT |
0.0410 USDT |
0.0398 USDT |
| 2022-06-16 |
0.0395 USDT |
569,498.9978 XEM |
0.0420 USDT |
0.0375 USDT |
0.0424 USDT |
0.0382 USDT |
| 2022-06-15 |
0.0388 USDT |
1,694,177.4865 XEM |
0.0401 USDT |
0.0362 USDT |
0.0420 USDT |
0.0418 USDT |
| 2022-06-14 |
0.0386 USDT |
1,255,712.1108 XEM |
0.0388 USDT |
0.0360 USDT |
0.0404 USDT |
0.0389 USDT |
| 2022-06-13 |
0.0396 USDT |
3,267,340.2555 XEM |
0.0419 USDT |
0.0373 USDT |
0.0444 USDT |
0.0399 USDT |
| 2022-06-12 |
0.0432 USDT |
959,706.4997 XEM |
0.0445 USDT |
0.0411 USDT |
0.0453 USDT |
0.0439 USDT |
| 2022-06-11 |
0.0455 USDT |
1,149,779.7677 XEM |
0.0464 USDT |
0.0431 USDT |
0.0486 USDT |
0.0450 USDT |
| 2022-06-10 |
0.0489 USDT |
614,126.1996 XEM |
0.0501 USDT |
0.0465 USDT |
0.0508 USDT |
0.0475 USDT |
| 2022-06-09 |
0.0507 USDT |
316,662.9113 XEM |
0.0501 USDT |
0.0497 USDT |
0.0520 USDT |
0.0513 USDT |
| 2022-06-08 |
0.0508 USDT |
443,024.2406 XEM |
0.0523 USDT |
0.0498 USDT |
0.0525 USDT |
0.0502 USDT |