Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0549 USDT |
929,588.6804 XEM |
0.0535 USDT |
0.0518 USDT |
0.0570 USDT |
0.0547 USDT |
| 2022-05-18 |
0.0573 USDT |
2,016,452.6356 XEM |
0.0616 USDT |
0.0543 USDT |
0.0620 USDT |
0.0548 USDT |
| 2022-05-17 |
0.0608 USDT |
2,375,754.8788 XEM |
0.0585 USDT |
0.0584 USDT |
0.0631 USDT |
0.0598 USDT |
| 2022-05-16 |
0.0605 USDT |
1,840,120.2775 XEM |
0.0666 USDT |
0.0571 USDT |
0.0666 USDT |
0.0587 USDT |
| 2022-05-15 |
0.0586 USDT |
1,309,272.7346 XEM |
0.0573 USDT |
0.0542 USDT |
0.0638 USDT |
0.0629 USDT |
| 2022-05-14 |
0.0575 USDT |
6,117,750.9488 XEM |
0.0578 USDT |
0.0511 USDT |
0.0653 USDT |
0.0556 USDT |
| 2022-05-13 |
0.0493 USDT |
7,703,778.1138 XEM |
0.0415 USDT |
0.0410 USDT |
0.0622 USDT |
0.0587 USDT |
| 2022-05-12 |
0.0419 USDT |
17,531,594.8622 XEM |
0.0492 USDT |
0.0375 USDT |
0.0510 USDT |
0.0410 USDT |
| 2022-05-11 |
0.0529 USDT |
12,762,912.6247 XEM |
0.0605 USDT |
0.0426 USDT |
0.0650 USDT |
0.0493 USDT |
| 2022-05-10 |
0.0602 USDT |
5,348,969.8838 XEM |
0.0583 USDT |
0.0560 USDT |
0.0651 USDT |
0.0606 USDT |
| 2022-05-09 |
0.0651 USDT |
10,244,823.3429 XEM |
0.0759 USDT |
0.0587 USDT |
0.0767 USDT |
0.0619 USDT |
| 2022-05-08 |
0.0784 USDT |
2,098,605.3238 XEM |
0.0804 USDT |
0.0765 USDT |
0.0805 USDT |
0.0786 USDT |
| 2022-05-07 |
0.0824 USDT |
1,427,961.6843 XEM |
0.0830 USDT |
0.0809 USDT |
0.0834 USDT |
0.0823 USDT |
| 2022-05-06 |
0.0830 USDT |
1,714,065.3416 XEM |
0.0834 USDT |
0.0809 USDT |
0.0842 USDT |
0.0828 USDT |
| 2022-05-05 |
0.0884 USDT |
3,912,681.4554 XEM |
0.0916 USDT |
0.0817 USDT |
0.0923 USDT |
0.0832 USDT |
| 2022-05-04 |
0.0906 USDT |
1,871,883.4269 XEM |
0.0874 USDT |
0.0873 USDT |
0.0930 USDT |
0.0916 USDT |
| 2022-05-03 |
0.0892 USDT |
1,516,753.0353 XEM |
0.0922 USDT |
0.0870 USDT |
0.0922 USDT |
0.0881 USDT |
| 2022-05-02 |
0.0895 USDT |
1,382,643.7791 XEM |
0.0893 USDT |
0.0882 USDT |
0.0911 USDT |
0.0899 USDT |
| 2022-05-01 |
0.0885 USDT |
1,961,871.8573 XEM |
0.0881 USDT |
0.0865 USDT |
0.0911 USDT |
0.0878 USDT |
| 2022-04-30 |
0.0900 USDT |
1,831,985.8050 XEM |
0.0892 USDT |
0.0880 USDT |
0.0914 USDT |
0.0911 USDT |
| 2022-04-29 |
0.0918 USDT |
1,190,627.2086 XEM |
0.0948 USDT |
0.0887 USDT |
0.0951 USDT |
0.0891 USDT |
| 2022-04-28 |
0.0933 USDT |
761,775.8012 XEM |
0.0919 USDT |
0.0913 USDT |
0.0954 USDT |
0.0940 USDT |
| 2022-04-27 |
0.0914 USDT |
825,350.6329 XEM |
0.0886 USDT |
0.0882 USDT |
0.0930 USDT |
0.0924 USDT |
| 2022-04-26 |
0.0935 USDT |
1,681,486.9695 XEM |
0.0957 USDT |
0.0887 USDT |
0.0961 USDT |
0.0897 USDT |
| 2022-04-25 |
0.0931 USDT |
7,422,398.1777 XEM |
0.0943 USDT |
0.0896 USDT |
0.0979 USDT |
0.0951 USDT |
| 2022-04-24 |
0.0950 USDT |
4,187,793.1992 XEM |
0.0945 USDT |
0.0936 USDT |
0.0961 USDT |
0.0953 USDT |
| 2022-04-23 |
0.0951 USDT |
4,294,599.9581 XEM |
0.0961 USDT |
0.0937 USDT |
0.0969 USDT |
0.0957 USDT |
| 2022-04-22 |
0.0988 USDT |
4,901,662.9467 XEM |
0.0985 USDT |
0.0959 USDT |
0.1023 USDT |
0.0968 USDT |
| 2022-04-21 |
0.1018 USDT |
5,261,198.0177 XEM |
0.1004 USDT |
0.0976 USDT |
0.1036 USDT |
0.0988 USDT |
| 2022-04-20 |
0.1010 USDT |
4,262,812.0863 XEM |
0.1013 USDT |
0.0988 USDT |
0.1034 USDT |
0.1003 USDT |
| 2022-04-19 |
0.0993 USDT |
4,582,864.4403 XEM |
0.0980 USDT |
0.0972 USDT |
0.1016 USDT |
0.1009 USDT |
| 2022-04-18 |
0.0953 USDT |
5,816,952.8335 XEM |
0.0970 USDT |
0.0927 USDT |
0.0980 USDT |
0.0975 USDT |
| 2022-04-17 |
0.1009 USDT |
4,729,813.3498 XEM |
0.1011 USDT |
0.0970 USDT |
0.1023 USDT |
0.0970 USDT |
| 2022-04-16 |
0.1009 USDT |
3,696,156.8875 XEM |
0.1011 USDT |
0.0996 USDT |
0.1016 USDT |
0.1014 USDT |
| 2022-04-15 |
0.1001 USDT |
1,353,353.0534 XEM |
0.0990 USDT |
0.0984 USDT |
0.1012 USDT |
0.1005 USDT |
| 2022-04-14 |
0.1005 USDT |
2,223,838.9896 XEM |
0.1024 USDT |
0.0977 USDT |
0.1034 USDT |
0.0989 USDT |
| 2022-04-13 |
0.1000 USDT |
1,960,117.9801 XEM |
0.0989 USDT |
0.0977 USDT |
0.1022 USDT |
0.1019 USDT |
| 2022-04-12 |
0.0971 USDT |
2,295,143.7686 XEM |
0.0950 USDT |
0.0941 USDT |
0.1001 USDT |
0.0968 USDT |
| 2022-04-11 |
0.0990 USDT |
2,072,874.3785 XEM |
0.1028 USDT |
0.0941 USDT |
0.1032 USDT |
0.0959 USDT |
| 2022-04-10 |
0.1048 USDT |
1,004,518.4781 XEM |
0.1059 USDT |
0.1033 USDT |
0.1063 USDT |
0.1057 USDT |
| 2022-04-09 |
0.1043 USDT |
3,038,597.6210 XEM |
0.1018 USDT |
0.1015 USDT |
0.1067 USDT |
0.1053 USDT |
| 2022-04-08 |
0.1056 USDT |
1,871,282.1500 XEM |
0.1069 USDT |
0.1027 USDT |
0.1075 USDT |
0.1036 USDT |
| 2022-04-07 |
0.1051 USDT |
3,639,152.9849 XEM |
0.1036 USDT |
0.1014 USDT |
0.1079 USDT |
0.1064 USDT |
| 2022-04-06 |
0.1081 USDT |
3,869,236.6851 XEM |
0.1146 USDT |
0.1039 USDT |
0.1148 USDT |
0.1061 USDT |
| 2022-04-05 |
0.1174 USDT |
1,115,497.5766 XEM |
0.1182 USDT |
0.1147 USDT |
0.1197 USDT |
0.1155 USDT |
| 2022-04-04 |
0.1193 USDT |
1,451,018.7010 XEM |
0.1229 USDT |
0.1136 USDT |
0.1229 USDT |
0.1145 USDT |
| 2022-04-03 |
0.1228 USDT |
1,332,565.7561 XEM |
0.1220 USDT |
0.1202 USDT |
0.1242 USDT |
0.1223 USDT |
| 2022-04-02 |
0.1242 USDT |
1,441,071.1179 XEM |
0.1227 USDT |
0.1215 USDT |
0.1261 USDT |
0.1230 USDT |
| 2022-04-01 |
0.1200 USDT |
2,388,612.9420 XEM |
0.1186 USDT |
0.1154 USDT |
0.1233 USDT |
0.1225 USDT |
| 2022-03-31 |
0.1224 USDT |
2,796,010.5033 XEM |
0.1228 USDT |
0.1156 USDT |
0.1276 USDT |
0.1178 USDT |