Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0981 USDT |
21,663,075.8416 XEM |
0.1067 USDT |
0.0853 USDT |
0.1117 USDT |
0.0975 USDT |
| 2021-06-21 |
0.1253 USDT |
7,833,714.3988 XEM |
0.1424 USDT |
0.1118 USDT |
0.1435 USDT |
0.1140 USDT |
| 2021-06-20 |
0.1386 USDT |
5,231,587.0723 XEM |
0.1469 USDT |
0.1327 USDT |
0.1475 USDT |
0.1421 USDT |
| 2021-06-19 |
0.1501 USDT |
2,492,009.5550 XEM |
0.1519 USDT |
0.1471 USDT |
0.1530 USDT |
0.1476 USDT |
| 2021-06-18 |
0.1544 USDT |
3,322,070.3344 XEM |
0.1624 USDT |
0.1468 USDT |
0.1632 USDT |
0.1510 USDT |
| 2021-06-17 |
0.1640 USDT |
1,242,584.3982 XEM |
0.1649 USDT |
0.1587 USDT |
0.1701 USDT |
0.1609 USDT |
| 2021-06-16 |
0.1695 USDT |
3,649,904.1130 XEM |
0.1762 USDT |
0.1633 USDT |
0.1762 USDT |
0.1638 USDT |
| 2021-06-15 |
0.1745 USDT |
2,862,229.1177 XEM |
0.1733 USDT |
0.1686 USDT |
0.1808 USDT |
0.1774 USDT |
| 2021-06-14 |
0.1666 USDT |
2,291,149.3109 XEM |
0.1658 USDT |
0.1623 USDT |
0.1713 USDT |
0.1702 USDT |
| 2021-06-13 |
0.1604 USDT |
2,217,082.8581 XEM |
0.1574 USDT |
0.1539 USDT |
0.1675 USDT |
0.1649 USDT |
| 2021-06-12 |
0.1571 USDT |
3,216,532.0268 XEM |
0.1632 USDT |
0.1527 USDT |
0.1636 USDT |
0.1593 USDT |
| 2021-06-11 |
0.1685 USDT |
2,410,385.4335 XEM |
0.1704 USDT |
0.1628 USDT |
0.1734 USDT |
0.1659 USDT |
| 2021-06-10 |
0.1721 USDT |
4,524,292.9737 XEM |
0.1744 USDT |
0.1658 USDT |
0.1774 USDT |
0.1705 USDT |
| 2021-06-09 |
0.1675 USDT |
5,484,836.7791 XEM |
0.1646 USDT |
0.1579 USDT |
0.1755 USDT |
0.1736 USDT |
| 2021-06-08 |
0.1623 USDT |
6,439,510.2317 XEM |
0.1705 USDT |
0.1536 USDT |
0.1731 USDT |
0.1657 USDT |
| 2021-06-07 |
0.1816 USDT |
2,707,963.9424 XEM |
0.1876 USDT |
0.1707 USDT |
0.1925 USDT |
0.1732 USDT |
| 2021-06-06 |
0.1855 USDT |
1,723,480.8948 XEM |
0.1798 USDT |
0.1798 USDT |
0.1898 USDT |
0.1857 USDT |
| 2021-06-05 |
0.1835 USDT |
2,902,478.5967 XEM |
0.1872 USDT |
0.1760 USDT |
0.1951 USDT |
0.1788 USDT |
| 2021-06-04 |
0.1891 USDT |
3,100,503.4354 XEM |
0.2069 USDT |
0.1787 USDT |
0.2069 USDT |
0.1884 USDT |
| 2021-06-03 |
0.1986 USDT |
2,108,573.4177 XEM |
0.1948 USDT |
0.1912 USDT |
0.2050 USDT |
0.2021 USDT |
| 2021-06-02 |
0.1917 USDT |
1,887,788.3046 XEM |
0.1888 USDT |
0.1842 USDT |
0.1973 USDT |
0.1950 USDT |
| 2021-06-01 |
0.1877 USDT |
3,528,531.3469 XEM |
0.1944 USDT |
0.1811 USDT |
0.1969 USDT |
0.1868 USDT |
| 2021-05-31 |
0.1827 USDT |
2,897,079.2548 XEM |
0.1815 USDT |
0.1723 USDT |
0.1917 USDT |
0.1895 USDT |
| 2021-05-30 |
0.1778 USDT |
3,626,186.4942 XEM |
0.1757 USDT |
0.1664 USDT |
0.1868 USDT |
0.1819 USDT |
| 2021-05-29 |
0.1764 USDT |
4,860,585.2969 XEM |
0.1813 USDT |
0.1687 USDT |
0.1891 USDT |
0.1768 USDT |
| 2021-05-28 |
0.1865 USDT |
8,364,928.2488 XEM |
0.2041 USDT |
0.1739 USDT |
0.2076 USDT |
0.1760 USDT |
| 2021-05-27 |
0.2072 USDT |
5,623,329.9515 XEM |
0.2141 USDT |
0.1950 USDT |
0.2176 USDT |
0.2053 USDT |
| 2021-05-26 |
0.2014 USDT |
7,640,393.9274 XEM |
0.1885 USDT |
0.1853 USDT |
0.2140 USDT |
0.2122 USDT |
| 2021-05-25 |
0.1829 USDT |
7,534,882.6769 XEM |
0.1923 USDT |
0.1698 USDT |
0.1970 USDT |
0.1886 USDT |
| 2021-05-24 |
0.1733 USDT |
10,911,549.2126 XEM |
0.1623 USDT |
0.1560 USDT |
0.1914 USDT |
0.1865 USDT |
| 2021-05-23 |
0.1631 USDT |
19,424,180.8181 XEM |
0.1923 USDT |
0.1356 USDT |
0.1980 USDT |
0.1639 USDT |
| 2021-05-22 |
0.1963 USDT |
9,052,916.8353 XEM |
0.2028 USDT |
0.1825 USDT |
0.2155 USDT |
0.1933 USDT |
| 2021-05-21 |
0.2049 USDT |
11,662,677.8556 XEM |
0.2227 USDT |
0.1787 USDT |
0.2383 USDT |
0.2014 USDT |
| 2021-05-20 |
0.2142 USDT |
6,970,474.2287 XEM |
0.1920 USDT |
0.1720 USDT |
0.2357 USDT |
0.2222 USDT |
| 2021-05-19 |
0.2253 USDT |
11,050,428.7261 XEM |
0.2895 USDT |
0.1435 USDT |
0.3008 USDT |
0.1964 USDT |
| 2021-05-18 |
0.2843 USDT |
4,942,385.2970 XEM |
0.2751 USDT |
0.2729 USDT |
0.2976 USDT |
0.2890 USDT |
| 2021-05-17 |
0.2772 USDT |
3,401,838.1985 XEM |
0.2986 USDT |
0.2576 USDT |
0.2997 USDT |
0.2758 USDT |
| 2021-05-16 |
0.3030 USDT |
1,802,052.5958 XEM |
0.2978 USDT |
0.2809 USDT |
0.3255 USDT |
0.2918 USDT |
| 2021-05-15 |
0.3115 USDT |
2,112,709.0454 XEM |
0.3193 USDT |
0.2959 USDT |
0.3242 USDT |
0.3030 USDT |
| 2021-05-14 |
0.3199 USDT |
2,176,359.3182 XEM |
0.3089 USDT |
0.3041 USDT |
0.3283 USDT |
0.3193 USDT |
| 2021-05-13 |
0.3016 USDT |
3,684,249.5851 XEM |
0.2972 USDT |
0.2800 USDT |
0.3239 USDT |
0.3092 USDT |
| 2021-05-12 |
0.3506 USDT |
3,557,259.1665 XEM |
0.3591 USDT |
0.3180 USDT |
0.3800 USDT |
0.3288 USDT |
| 2021-05-11 |
0.3439 USDT |
2,376,076.3388 XEM |
0.3332 USDT |
0.3217 USDT |
0.3634 USDT |
0.3559 USDT |
| 2021-05-10 |
0.3598 USDT |
4,053,470.8011 XEM |
0.3775 USDT |
0.3119 USDT |
0.3861 USDT |
0.3347 USDT |
| 2021-05-09 |
0.3685 USDT |
3,432,864.4338 XEM |
0.3816 USDT |
0.3498 USDT |
0.3934 USDT |
0.3759 USDT |
| 2021-05-08 |
0.3932 USDT |
3,158,674.1200 XEM |
0.3974 USDT |
0.3780 USDT |
0.4056 USDT |
0.3816 USDT |
| 2021-05-07 |
0.3998 USDT |
5,966,301.2527 XEM |
0.3868 USDT |
0.3598 USDT |
0.4309 USDT |
0.3974 USDT |
| 2021-05-06 |
0.3806 USDT |
8,648,664.6415 XEM |
0.3694 USDT |
0.3522 USDT |
0.3980 USDT |
0.3872 USDT |
| 2021-05-05 |
0.3628 USDT |
7,556,535.5301 XEM |
0.3096 USDT |
0.3050 USDT |
0.3831 USDT |
0.3684 USDT |
| 2021-05-04 |
0.3201 USDT |
3,208,177.8330 XEM |
0.3471 USDT |
0.3016 USDT |
0.3471 USDT |
0.3095 USDT |