Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.0447 USDT |
805,259.0703 XEM |
0.0439 USDT |
0.0434 USDT |
0.0460 USDT |
0.0443 USDT |
| 2022-08-26 |
0.0480 USDT |
1,002,001.8684 XEM |
0.0478 USDT |
0.0450 USDT |
0.0493 USDT |
0.0450 USDT |
| 2022-08-25 |
0.0480 USDT |
1,549,229.6690 XEM |
0.0464 USDT |
0.0463 USDT |
0.0496 USDT |
0.0479 USDT |
| 2022-08-24 |
0.0468 USDT |
283,344.2226 XEM |
0.0466 USDT |
0.0456 USDT |
0.0480 USDT |
0.0467 USDT |
| 2022-08-23 |
0.0465 USDT |
799,044.2469 XEM |
0.0457 USDT |
0.0448 USDT |
0.0480 USDT |
0.0467 USDT |
| 2022-08-22 |
0.0446 USDT |
649,731.8673 XEM |
0.0463 USDT |
0.0436 USDT |
0.0465 USDT |
0.0452 USDT |
| 2022-08-21 |
0.0455 USDT |
180,015.5556 XEM |
0.0450 USDT |
0.0445 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-08-20 |
0.0456 USDT |
722,139.3174 XEM |
0.0453 USDT |
0.0439 USDT |
0.0468 USDT |
0.0450 USDT |
| 2022-08-19 |
0.0464 USDT |
2,399,917.9183 XEM |
0.0486 USDT |
0.0435 USDT |
0.0486 USDT |
0.0459 USDT |
| 2022-08-18 |
0.0505 USDT |
266,786.2480 XEM |
0.0505 USDT |
0.0498 USDT |
0.0509 USDT |
0.0502 USDT |
| 2022-08-17 |
0.0517 USDT |
320,000.3973 XEM |
0.0520 USDT |
0.0500 USDT |
0.0536 USDT |
0.0504 USDT |
| 2022-08-16 |
0.0521 USDT |
344,923.8541 XEM |
0.0530 USDT |
0.0508 USDT |
0.0533 USDT |
0.0513 USDT |
| 2022-08-15 |
0.0530 USDT |
828,372.2651 XEM |
0.0538 USDT |
0.0517 USDT |
0.0551 USDT |
0.0529 USDT |
| 2022-08-14 |
0.0547 USDT |
944,046.2143 XEM |
0.0544 USDT |
0.0532 USDT |
0.0556 USDT |
0.0542 USDT |
| 2022-08-13 |
0.0549 USDT |
555,221.6991 XEM |
0.0556 USDT |
0.0543 USDT |
0.0556 USDT |
0.0543 USDT |
| 2022-08-12 |
0.0551 USDT |
3,200,264.3171 XEM |
0.0530 USDT |
0.0523 USDT |
0.0574 USDT |
0.0557 USDT |
| 2022-08-11 |
0.0556 USDT |
4,635,940.3762 XEM |
0.0520 USDT |
0.0520 USDT |
0.0621 USDT |
0.0542 USDT |
| 2022-08-10 |
0.0500 USDT |
696,320.9540 XEM |
0.0493 USDT |
0.0480 USDT |
0.0518 USDT |
0.0512 USDT |
| 2022-08-09 |
0.0496 USDT |
692,516.6946 XEM |
0.0524 USDT |
0.0484 USDT |
0.0526 USDT |
0.0492 USDT |
| 2022-08-08 |
0.0525 USDT |
249,507.4276 XEM |
0.0514 USDT |
0.0512 USDT |
0.0531 USDT |
0.0523 USDT |
| 2022-08-07 |
0.0515 USDT |
346,326.7207 XEM |
0.0517 USDT |
0.0507 USDT |
0.0522 USDT |
0.0518 USDT |
| 2022-08-06 |
0.0543 USDT |
2,369,291.4289 XEM |
0.0528 USDT |
0.0517 USDT |
0.0574 USDT |
0.0523 USDT |
| 2022-08-05 |
0.0518 USDT |
428,328.6953 XEM |
0.0503 USDT |
0.0501 USDT |
0.0526 USDT |
0.0519 USDT |
| 2022-08-04 |
0.0498 USDT |
191,452.7122 XEM |
0.0493 USDT |
0.0491 USDT |
0.0507 USDT |
0.0497 USDT |
| 2022-08-03 |
0.0494 USDT |
482,789.0111 XEM |
0.0488 USDT |
0.0473 USDT |
0.0508 USDT |
0.0495 USDT |
| 2022-08-02 |
0.0489 USDT |
1,131,619.2384 XEM |
0.0513 USDT |
0.0477 USDT |
0.0522 USDT |
0.0489 USDT |
| 2022-08-01 |
0.0506 USDT |
643,139.9960 XEM |
0.0494 USDT |
0.0493 USDT |
0.0513 USDT |
0.0509 USDT |
| 2022-07-31 |
0.0516 USDT |
1,637,296.8505 XEM |
0.0490 USDT |
0.0488 USDT |
0.0544 USDT |
0.0510 USDT |
| 2022-07-30 |
0.0506 USDT |
1,467,323.3531 XEM |
0.0497 USDT |
0.0488 USDT |
0.0522 USDT |
0.0493 USDT |
| 2022-07-29 |
0.0499 USDT |
1,732,520.0873 XEM |
0.0493 USDT |
0.0480 USDT |
0.0518 USDT |
0.0495 USDT |
| 2022-07-28 |
0.0485 USDT |
1,065,045.0253 XEM |
0.0484 USDT |
0.0473 USDT |
0.0503 USDT |
0.0500 USDT |
| 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 |