Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0172 USDT |
980,537.5166 XEM |
0.0176 USDT |
0.0167 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-10-01 |
0.0184 USDT |
1,214,596.7241 XEM |
0.0190 USDT |
0.0171 USDT |
0.0194 USDT |
0.0175 USDT |
| 2024-09-30 |
0.0197 USDT |
403,580.8951 XEM |
0.0201 USDT |
0.0191 USDT |
0.0205 USDT |
0.0193 USDT |
| 2024-09-29 |
0.0198 USDT |
637,794.7554 XEM |
0.0194 USDT |
0.0193 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-09-28 |
0.0195 USDT |
477,242.5340 XEM |
0.0199 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2024-09-27 |
0.0198 USDT |
553,696.2959 XEM |
0.0197 USDT |
0.0195 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-09-26 |
0.0194 USDT |
2,065,523.6791 XEM |
0.0186 USDT |
0.0186 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-09-25 |
0.0189 USDT |
648,091.6266 XEM |
0.0190 USDT |
0.0187 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-09-24 |
0.0187 USDT |
776,370.5779 XEM |
0.0190 USDT |
0.0183 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-09-23 |
0.0188 USDT |
475,807.5622 XEM |
0.0188 USDT |
0.0183 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-09-22 |
0.0188 USDT |
586,629.5661 XEM |
0.0193 USDT |
0.0183 USDT |
0.0193 USDT |
0.0186 USDT |
| 2024-09-21 |
0.0189 USDT |
1,215,083.6877 XEM |
0.0186 USDT |
0.0185 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-09-20 |
0.0184 USDT |
485,550.7500 XEM |
0.0180 USDT |
0.0178 USDT |
0.0188 USDT |
0.0185 USDT |
| 2024-09-19 |
0.0179 USDT |
1,325,861.2802 XEM |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0180 USDT |
| 2024-09-18 |
0.0171 USDT |
1,989,465.3715 XEM |
0.0177 USDT |
0.0166 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-09-17 |
0.0178 USDT |
977,666.3592 XEM |
0.0173 USDT |
0.0171 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-09-16 |
0.0176 USDT |
1,105,208.2106 XEM |
0.0179 USDT |
0.0172 USDT |
0.0182 USDT |
0.0173 USDT |
| 2024-09-15 |
0.0179 USDT |
357,816.6179 XEM |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-09-14 |
0.0184 USDT |
2,540,408.0322 XEM |
0.0175 USDT |
0.0175 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-09-13 |
0.0172 USDT |
321,649.6288 XEM |
0.0171 USDT |
0.0169 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-09-12 |
0.0168 USDT |
693,199.1480 XEM |
0.0167 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-09-11 |
0.0164 USDT |
1,174,861.5354 XEM |
0.0168 USDT |
0.0161 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-09-10 |
0.0168 USDT |
2,029,757.4929 XEM |
0.0167 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |
| 2024-09-09 |
0.0164 USDT |
1,023,519.0217 XEM |
0.0160 USDT |
0.0160 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-09-08 |
0.0159 USDT |
1,266,999.7845 XEM |
0.0157 USDT |
0.0156 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-09-07 |
0.0157 USDT |
488,981.0281 XEM |
0.0157 USDT |
0.0155 USDT |
0.0160 USDT |
0.0157 USDT |
| 2024-09-06 |
0.0160 USDT |
1,019,346.9830 XEM |
0.0161 USDT |
0.0156 USDT |
0.0166 USDT |
0.0157 USDT |
| 2024-09-05 |
0.0163 USDT |
436,319.8048 XEM |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-09-04 |
0.0160 USDT |
1,153,662.0542 XEM |
0.0163 USDT |
0.0153 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-09-03 |
0.0166 USDT |
1,529,969.0188 XEM |
0.0173 USDT |
0.0163 USDT |
0.0175 USDT |
0.0165 USDT |
| 2024-09-02 |
0.0168 USDT |
412,622.5748 XEM |
0.0162 USDT |
0.0162 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-09-01 |
0.0169 USDT |
952,398.6053 XEM |
0.0174 USDT |
0.0166 USDT |
0.0174 USDT |
0.0166 USDT |
| 2024-08-31 |
0.0176 USDT |
341,247.7446 XEM |
0.0181 USDT |
0.0173 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-08-30 |
0.0181 USDT |
599,864.6485 XEM |
0.0182 USDT |
0.0173 USDT |
0.0184 USDT |
0.0178 USDT |
| 2024-08-29 |
0.0184 USDT |
227,820.5580 XEM |
0.0180 USDT |
0.0180 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-08-28 |
0.0182 USDT |
660,485.7952 XEM |
0.0183 USDT |
0.0176 USDT |
0.0186 USDT |
0.0180 USDT |
| 2024-08-27 |
0.0190 USDT |
1,337,505.0831 XEM |
0.0190 USDT |
0.0186 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-08-26 |
0.0194 USDT |
1,241,377.0503 XEM |
0.0204 USDT |
0.0188 USDT |
0.0204 USDT |
0.0190 USDT |
| 2024-08-25 |
0.0206 USDT |
1,118,561.3497 XEM |
0.0210 USDT |
0.0201 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-08-24 |
0.0211 USDT |
1,205,670.9436 XEM |
0.0209 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-08-23 |
0.0207 USDT |
680,562.6849 XEM |
0.0199 USDT |
0.0198 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-08-22 |
0.0201 USDT |
242,701.2285 XEM |
0.0202 USDT |
0.0197 USDT |
0.0207 USDT |
0.0198 USDT |
| 2024-08-21 |
0.0197 USDT |
907,979.4613 XEM |
0.0200 USDT |
0.0193 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-08-20 |
0.0198 USDT |
539,449.7005 XEM |
0.0199 USDT |
0.0194 USDT |
0.0204 USDT |
0.0199 USDT |
| 2024-08-19 |
0.0198 USDT |
1,350,147.0366 XEM |
0.0206 USDT |
0.0195 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-08-18 |
0.0206 USDT |
768,395.6113 XEM |
0.0202 USDT |
0.0198 USDT |
0.0212 USDT |
0.0207 USDT |
| 2024-08-17 |
0.0204 USDT |
614,878.9098 XEM |
0.0204 USDT |
0.0199 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-08-16 |
0.0208 USDT |
1,847,945.6159 XEM |
0.0197 USDT |
0.0197 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-08-15 |
0.0205 USDT |
570,057.1235 XEM |
0.0210 USDT |
0.0197 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-08-14 |
0.0211 USDT |
760,011.2447 XEM |
0.0208 USDT |
0.0206 USDT |
0.0217 USDT |
0.0209 USDT |