Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.1158 USDT |
969,914.3406 XEM |
0.1166 USDT |
0.1103 USDT |
0.1213 USDT |
0.1125 USDT |
| 2022-01-07 |
0.1170 USDT |
1,135,298.1766 XEM |
0.1234 USDT |
0.1129 USDT |
0.1238 USDT |
0.1155 USDT |
| 2022-01-06 |
0.1237 USDT |
1,039,813.7500 XEM |
0.1293 USDT |
0.1197 USDT |
0.1303 USDT |
0.1232 USDT |
| 2022-01-05 |
0.1360 USDT |
10,789,860.5932 XEM |
0.1250 USDT |
0.1240 USDT |
0.1440 USDT |
0.1267 USDT |
| 2022-01-04 |
0.1258 USDT |
1,119,475.0104 XEM |
0.1267 USDT |
0.1240 USDT |
0.1288 USDT |
0.1259 USDT |
| 2022-01-03 |
0.1278 USDT |
1,186,879.2436 XEM |
0.1302 USDT |
0.1244 USDT |
0.1311 USDT |
0.1254 USDT |
| 2022-01-02 |
0.1290 USDT |
1,179,420.5483 XEM |
0.1264 USDT |
0.1251 USDT |
0.1327 USDT |
0.1299 USDT |
| 2022-01-01 |
0.1240 USDT |
784,665.3913 XEM |
0.1229 USDT |
0.1225 USDT |
0.1262 USDT |
0.1256 USDT |
| 2021-12-31 |
0.1233 USDT |
1,867,197.3806 XEM |
0.1259 USDT |
0.1196 USDT |
0.1280 USDT |
0.1231 USDT |
| 2021-12-30 |
0.1242 USDT |
839,455.2608 XEM |
0.1241 USDT |
0.1215 USDT |
0.1277 USDT |
0.1266 USDT |
| 2021-12-29 |
0.1272 USDT |
1,039,255.6603 XEM |
0.1273 USDT |
0.1239 USDT |
0.1294 USDT |
0.1256 USDT |
| 2021-12-28 |
0.1321 USDT |
2,142,197.4729 XEM |
0.1387 USDT |
0.1267 USDT |
0.1387 USDT |
0.1279 USDT |
| 2021-12-27 |
0.1411 USDT |
1,281,767.8361 XEM |
0.1410 USDT |
0.1386 USDT |
0.1433 USDT |
0.1412 USDT |
| 2021-12-26 |
0.1387 USDT |
1,812,123.9233 XEM |
0.1364 USDT |
0.1354 USDT |
0.1424 USDT |
0.1420 USDT |
| 2021-12-25 |
0.1363 USDT |
456,822.8006 XEM |
0.1359 USDT |
0.1345 USDT |
0.1374 USDT |
0.1368 USDT |
| 2021-12-24 |
0.1397 USDT |
989,333.9909 XEM |
0.1393 USDT |
0.1364 USDT |
0.1415 USDT |
0.1381 USDT |
| 2021-12-23 |
0.1341 USDT |
1,412,202.0464 XEM |
0.1303 USDT |
0.1285 USDT |
0.1396 USDT |
0.1393 USDT |
| 2021-12-22 |
0.1306 USDT |
1,272,043.8269 XEM |
0.1277 USDT |
0.1270 USDT |
0.1328 USDT |
0.1319 USDT |
| 2021-12-21 |
0.1262 USDT |
326,688.8205 XEM |
0.1248 USDT |
0.1236 USDT |
0.1286 USDT |
0.1278 USDT |
| 2021-12-20 |
0.1247 USDT |
635,694.9734 XEM |
0.1287 USDT |
0.1215 USDT |
0.1295 USDT |
0.1265 USDT |
| 2021-12-19 |
0.1301 USDT |
447,212.5717 XEM |
0.1301 USDT |
0.1284 USDT |
0.1325 USDT |
0.1290 USDT |
| 2021-12-18 |
0.1295 USDT |
1,059,751.4571 XEM |
0.1278 USDT |
0.1247 USDT |
0.1318 USDT |
0.1309 USDT |
| 2021-12-17 |
0.1268 USDT |
1,031,358.0409 XEM |
0.1264 USDT |
0.1223 USDT |
0.1294 USDT |
0.1252 USDT |
| 2021-12-16 |
0.1301 USDT |
637,309.4600 XEM |
0.1299 USDT |
0.1277 USDT |
0.1317 USDT |
0.1287 USDT |
| 2021-12-15 |
0.1270 USDT |
1,224,027.0594 XEM |
0.1280 USDT |
0.1216 USDT |
0.1324 USDT |
0.1317 USDT |
| 2021-12-14 |
0.1249 USDT |
3,204,344.3540 XEM |
0.1221 USDT |
0.1195 USDT |
0.1290 USDT |
0.1269 USDT |
| 2021-12-13 |
0.1262 USDT |
1,964,756.2601 XEM |
0.1348 USDT |
0.1188 USDT |
0.1355 USDT |
0.1213 USDT |
| 2021-12-12 |
0.1350 USDT |
1,577,776.1597 XEM |
0.1354 USDT |
0.1312 USDT |
0.1368 USDT |
0.1349 USDT |
| 2021-12-11 |
0.1335 USDT |
5,024,837.0501 XEM |
0.1289 USDT |
0.1192 USDT |
0.1476 USDT |
0.1345 USDT |
| 2021-12-10 |
0.1351 USDT |
1,812,948.5008 XEM |
0.1313 USDT |
0.1312 USDT |
0.1397 USDT |
0.1314 USDT |
| 2021-12-09 |
0.1367 USDT |
1,785,576.8956 XEM |
0.1433 USDT |
0.1314 USDT |
0.1445 USDT |
0.1325 USDT |
| 2021-12-08 |
0.1438 USDT |
2,794,931.7156 XEM |
0.1386 USDT |
0.1368 USDT |
0.1486 USDT |
0.1439 USDT |
| 2021-12-07 |
0.1374 USDT |
1,536,969.6542 XEM |
0.1358 USDT |
0.1342 USDT |
0.1401 USDT |
0.1366 USDT |
| 2021-12-06 |
0.1261 USDT |
3,136,209.0947 XEM |
0.1283 USDT |
0.1171 USDT |
0.1369 USDT |
0.1295 USDT |
| 2021-12-05 |
0.1311 USDT |
3,206,798.3953 XEM |
0.1345 USDT |
0.1223 USDT |
0.1383 USDT |
0.1278 USDT |
| 2021-12-04 |
0.1262 USDT |
5,147,199.5095 XEM |
0.1595 USDT |
0.0500 USDT |
0.1596 USDT |
0.1314 USDT |
| 2021-12-03 |
0.1641 USDT |
2,212,735.3117 XEM |
0.1676 USDT |
0.1520 USDT |
0.1709 USDT |
0.1595 USDT |
| 2021-12-02 |
0.1673 USDT |
1,765,122.3193 XEM |
0.1695 USDT |
0.1628 USDT |
0.1715 USDT |
0.1686 USDT |
| 2021-12-01 |
0.1723 USDT |
1,562,263.6986 XEM |
0.1719 USDT |
0.1683 USDT |
0.1749 USDT |
0.1683 USDT |
| 2021-11-30 |
0.1720 USDT |
1,607,533.2360 XEM |
0.1719 USDT |
0.1673 USDT |
0.1767 USDT |
0.1718 USDT |
| 2021-11-29 |
0.1717 USDT |
3,221,216.4592 XEM |
0.1661 USDT |
0.1647 USDT |
0.1777 USDT |
0.1733 USDT |
| 2021-11-28 |
0.1592 USDT |
1,243,347.2703 XEM |
0.1639 USDT |
0.1537 USDT |
0.1653 USDT |
0.1649 USDT |
| 2021-11-27 |
0.1643 USDT |
1,062,042.3310 XEM |
0.1618 USDT |
0.1610 USDT |
0.1663 USDT |
0.1628 USDT |
| 2021-11-26 |
0.1642 USDT |
2,445,149.8208 XEM |
0.1756 USDT |
0.1550 USDT |
0.1799 USDT |
0.1638 USDT |
| 2021-11-25 |
0.1739 USDT |
1,496,253.4843 XEM |
0.1704 USDT |
0.1688 USDT |
0.1877 USDT |
0.1757 USDT |
| 2021-11-24 |
0.1695 USDT |
1,174,164.6690 XEM |
0.1746 USDT |
0.1660 USDT |
0.1746 USDT |
0.1708 USDT |
| 2021-11-23 |
0.1734 USDT |
1,345,545.7863 XEM |
0.1712 USDT |
0.1692 USDT |
0.1756 USDT |
0.1749 USDT |
| 2021-11-22 |
0.1747 USDT |
1,413,430.3178 XEM |
0.1800 USDT |
0.1702 USDT |
0.1807 USDT |
0.1708 USDT |
| 2021-11-21 |
0.1817 USDT |
1,303,478.9184 XEM |
0.1810 USDT |
0.1784 USDT |
0.1848 USDT |
0.1830 USDT |
| 2021-11-20 |
0.1762 USDT |
1,227,452.4494 XEM |
0.1758 USDT |
0.1719 USDT |
0.1801 USDT |
0.1796 USDT |