Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0326 USDT |
2,832,805.8379 XEM |
0.0326 USDT |
0.0316 USDT |
0.0340 USDT |
0.0331 USDT |
| 2024-12-02 |
0.0317 USDT |
4,663,039.3696 XEM |
0.0337 USDT |
0.0307 USDT |
0.0337 USDT |
0.0319 USDT |
| 2024-12-01 |
0.0334 USDT |
3,234,420.8219 XEM |
0.0350 USDT |
0.0322 USDT |
0.0356 USDT |
0.0333 USDT |
| 2024-11-30 |
0.0336 USDT |
8,831,212.7902 XEM |
0.0293 USDT |
0.0291 USDT |
0.0356 USDT |
0.0340 USDT |
| 2024-11-29 |
0.0279 USDT |
6,982,782.1287 XEM |
0.0278 USDT |
0.0247 USDT |
0.0330 USDT |
0.0296 USDT |
| 2024-11-28 |
0.0278 USDT |
3,201,670.7534 XEM |
0.0290 USDT |
0.0271 USDT |
0.0290 USDT |
0.0281 USDT |
| 2024-11-27 |
0.0275 USDT |
1,984,927.2010 XEM |
0.0279 USDT |
0.0268 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-11-26 |
0.0277 USDT |
5,558,131.2251 XEM |
0.0264 USDT |
0.0256 USDT |
0.0298 USDT |
0.0281 USDT |
| 2024-11-25 |
0.0272 USDT |
4,427,104.2920 XEM |
0.0254 USDT |
0.0247 USDT |
0.0283 USDT |
0.0270 USDT |
| 2024-11-24 |
0.0251 USDT |
2,650,362.7213 XEM |
0.0245 USDT |
0.0230 USDT |
0.0264 USDT |
0.0244 USDT |
| 2024-11-23 |
0.0240 USDT |
2,774,700.7840 XEM |
0.0228 USDT |
0.0224 USDT |
0.0253 USDT |
0.0247 USDT |
| 2024-11-22 |
0.0221 USDT |
2,757,892.2457 XEM |
0.0224 USDT |
0.0215 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-11-21 |
0.0215 USDT |
2,234,569.7444 XEM |
0.0210 USDT |
0.0203 USDT |
0.0224 USDT |
0.0219 USDT |
| 2024-11-20 |
0.0217 USDT |
1,610,580.2366 XEM |
0.0220 USDT |
0.0209 USDT |
0.0228 USDT |
0.0213 USDT |
| 2024-11-19 |
0.0222 USDT |
1,215,309.3566 XEM |
0.0230 USDT |
0.0216 USDT |
0.0230 USDT |
0.0218 USDT |
| 2024-11-18 |
0.0218 USDT |
2,473,465.7078 XEM |
0.0218 USDT |
0.0210 USDT |
0.0226 USDT |
0.0223 USDT |
| 2024-11-17 |
0.0237 USDT |
20,638,281.3607 XEM |
0.0208 USDT |
0.0208 USDT |
0.0268 USDT |
0.0214 USDT |
| 2024-11-16 |
0.0193 USDT |
1,138,775.3481 XEM |
0.0186 USDT |
0.0186 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-11-15 |
0.0179 USDT |
1,118,501.7448 XEM |
0.0176 USDT |
0.0172 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-11-14 |
0.0181 USDT |
1,664,684.6062 XEM |
0.0184 USDT |
0.0174 USDT |
0.0188 USDT |
0.0179 USDT |
| 2024-11-13 |
0.0184 USDT |
3,640,297.0904 XEM |
0.0191 USDT |
0.0159 USDT |
0.0200 USDT |
0.0181 USDT |
| 2024-11-12 |
0.0185 USDT |
2,057,865.9343 XEM |
0.0190 USDT |
0.0176 USDT |
0.0194 USDT |
0.0185 USDT |
| 2024-11-11 |
0.0181 USDT |
2,487,359.1876 XEM |
0.0181 USDT |
0.0166 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-11-10 |
0.0172 USDT |
565,638.4796 XEM |
0.0169 USDT |
0.0168 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-11-09 |
0.0167 USDT |
401,017.5206 XEM |
0.0167 USDT |
0.0164 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-11-08 |
0.0165 USDT |
365,411.0522 XEM |
0.0165 USDT |
0.0163 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-11-07 |
0.0163 USDT |
407,608.9947 XEM |
0.0164 USDT |
0.0161 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-11-06 |
0.0162 USDT |
456,724.4523 XEM |
0.0156 USDT |
0.0156 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-11-05 |
0.0153 USDT |
245,240.7601 XEM |
0.0151 USDT |
0.0151 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-11-04 |
0.0154 USDT |
2,101,465.3951 XEM |
0.0153 USDT |
0.0150 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-11-03 |
0.0153 USDT |
357,991.7552 XEM |
0.0158 USDT |
0.0149 USDT |
0.0158 USDT |
0.0154 USDT |
| 2024-11-02 |
0.0157 USDT |
168,288.5361 XEM |
0.0159 USDT |
0.0156 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-11-01 |
0.0158 USDT |
540,468.0490 XEM |
0.0159 USDT |
0.0156 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-10-31 |
0.0161 USDT |
595,535.8492 XEM |
0.0168 USDT |
0.0158 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-10-30 |
0.0169 USDT |
735,619.0982 XEM |
0.0171 USDT |
0.0165 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-10-29 |
0.0168 USDT |
815,767.8892 XEM |
0.0163 USDT |
0.0163 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-10-28 |
0.0161 USDT |
587,046.7465 XEM |
0.0164 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2024-10-27 |
0.0163 USDT |
349,428.8172 XEM |
0.0162 USDT |
0.0160 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-10-26 |
0.0160 USDT |
807,988.2416 XEM |
0.0159 USDT |
0.0158 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-10-25 |
0.0170 USDT |
482,675.9461 XEM |
0.0175 USDT |
0.0165 USDT |
0.0175 USDT |
0.0167 USDT |
| 2024-10-24 |
0.0173 USDT |
275,044.9321 XEM |
0.0173 USDT |
0.0170 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-10-23 |
0.0173 USDT |
371,934.7472 XEM |
0.0177 USDT |
0.0169 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-10-22 |
0.0177 USDT |
518,912.5305 XEM |
0.0177 USDT |
0.0174 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-10-21 |
0.0181 USDT |
179,232.3484 XEM |
0.0185 USDT |
0.0177 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-10-20 |
0.0183 USDT |
181,979.6541 XEM |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-10-19 |
0.0180 USDT |
272,247.8007 XEM |
0.0181 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-10-18 |
0.0179 USDT |
242,941.5288 XEM |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-10-17 |
0.0180 USDT |
687,748.6242 XEM |
0.0183 USDT |
0.0175 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-10-16 |
0.0183 USDT |
412,909.0394 XEM |
0.0181 USDT |
0.0180 USDT |
0.0186 USDT |
0.0183 USDT |
| 2024-10-15 |
0.0182 USDT |
1,002,299.5744 XEM |
0.0185 USDT |
0.0175 USDT |
0.0186 USDT |
0.0179 USDT |