Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.3409 USDT |
1,304,119.6193 XEM |
0.3507 USDT |
0.3301 USDT |
0.3507 USDT |
0.3406 USDT |
| 2021-05-01 |
0.3470 USDT |
1,578,586.9420 XEM |
0.3521 USDT |
0.3344 USDT |
0.3535 USDT |
0.3507 USDT |
| 2021-04-30 |
0.3405 USDT |
2,982,753.7249 XEM |
0.3349 USDT |
0.3262 USDT |
0.3567 USDT |
0.3521 USDT |
| 2021-04-29 |
0.3354 USDT |
5,029,902.1236 XEM |
0.3334 USDT |
0.3200 USDT |
0.3484 USDT |
0.3349 USDT |
| 2021-04-28 |
0.3309 USDT |
2,880,410.4713 XEM |
0.3474 USDT |
0.3081 USDT |
0.3590 USDT |
0.3334 USDT |
| 2021-04-27 |
0.3333 USDT |
4,719,728.5035 XEM |
0.3140 USDT |
0.3080 USDT |
0.3518 USDT |
0.3472 USDT |
| 2021-04-26 |
0.2981 USDT |
2,620,825.9000 XEM |
0.2697 USDT |
0.2669 USDT |
0.3162 USDT |
0.3140 USDT |
| 2021-04-25 |
0.2762 USDT |
2,102,204.7622 XEM |
0.2701 USDT |
0.2514 USDT |
0.2995 USDT |
0.2694 USDT |
| 2021-04-24 |
0.2788 USDT |
2,070,660.7687 XEM |
0.2883 USDT |
0.2627 USDT |
0.3054 USDT |
0.2701 USDT |
| 2021-04-23 |
0.2667 USDT |
7,165,019.8271 XEM |
0.2987 USDT |
0.2190 USDT |
0.3031 USDT |
0.2877 USDT |
| 2021-04-22 |
0.3525 USDT |
345,123.6997 XEM |
0.3575 USDT |
0.3438 USDT |
0.3636 USDT |
0.3562 USDT |
| 2021-04-21 |
0.3726 USDT |
1,795,066.1748 XEM |
0.3710 USDT |
0.3549 USDT |
0.3825 USDT |
0.3586 USDT |
| 2021-04-20 |
0.3618 USDT |
2,842,112.1468 XEM |
0.3769 USDT |
0.3386 USDT |
0.3846 USDT |
0.3724 USDT |
| 2021-04-19 |
0.3945 USDT |
2,655,680.9558 XEM |
0.4042 USDT |
0.3680 USDT |
0.4150 USDT |
0.3811 USDT |
| 2021-04-18 |
0.3990 USDT |
6,774,538.7679 XEM |
0.4718 USDT |
0.3410 USDT |
0.4743 USDT |
0.4057 USDT |
| 2021-04-17 |
0.4785 USDT |
8,160,913.5462 XEM |
0.4564 USDT |
0.4350 USDT |
0.5286 USDT |
0.4745 USDT |
| 2021-04-16 |
0.4301 USDT |
5,016,695.5929 XEM |
0.4377 USDT |
0.3982 USDT |
0.4581 USDT |
0.4524 USDT |
| 2021-04-15 |
0.4270 USDT |
3,222,552.9303 XEM |
0.4174 USDT |
0.4099 USDT |
0.4450 USDT |
0.4373 USDT |
| 2021-04-14 |
0.4153 USDT |
3,567,314.2204 XEM |
0.4256 USDT |
0.3917 USDT |
0.4382 USDT |
0.4195 USDT |
| 2021-04-13 |
0.4181 USDT |
2,064,319.8536 XEM |
0.4224 USDT |
0.4043 USDT |
0.4273 USDT |
0.4235 USDT |
| 2021-04-12 |
0.4220 USDT |
1,688,098.4437 XEM |
0.4423 USDT |
0.4110 USDT |
0.4432 USDT |
0.4211 USDT |
| 2021-04-11 |
0.4392 USDT |
4,046,313.3086 XEM |
0.4161 USDT |
0.4161 USDT |
0.4554 USDT |
0.4413 USDT |
| 2021-04-10 |
0.4115 USDT |
2,247,138.2754 XEM |
0.4051 USDT |
0.3992 USDT |
0.4274 USDT |
0.4167 USDT |
| 2021-04-09 |
0.4062 USDT |
2,023,827.7741 XEM |
0.4145 USDT |
0.3961 USDT |
0.4240 USDT |
0.4046 USDT |
| 2021-04-08 |
0.4039 USDT |
3,307,400.4100 XEM |
0.3815 USDT |
0.3775 USDT |
0.4193 USDT |
0.4143 USDT |
| 2021-04-07 |
0.4104 USDT |
7,173,610.0450 XEM |
0.4814 USDT |
0.3460 USDT |
0.4854 USDT |
0.3860 USDT |
| 2021-04-06 |
0.4294 USDT |
6,915,619.6270 XEM |
0.4207 USDT |
0.3950 USDT |
0.4600 USDT |
0.4467 USDT |
| 2021-04-05 |
0.3888 USDT |
5,087,346.7678 XEM |
0.3875 USDT |
0.3653 USDT |
0.4162 USDT |
0.4123 USDT |
| 2021-04-04 |
0.3737 USDT |
2,186,818.3336 XEM |
0.3619 USDT |
0.3597 USDT |
0.3920 USDT |
0.3866 USDT |
| 2021-04-03 |
0.3809 USDT |
6,842,505.2343 XEM |
0.3606 USDT |
0.3571 USDT |
0.4070 USDT |
0.3606 USDT |
| 2021-04-02 |
0.3607 USDT |
6,169,213.4379 XEM |
0.3603 USDT |
0.3540 USDT |
0.3705 USDT |
0.3605 USDT |
| 2021-04-01 |
0.3621 USDT |
2,016,088.8006 XEM |
0.3685 USDT |
0.3547 USDT |
0.3745 USDT |
0.3579 USDT |
| 2021-03-31 |
0.3661 USDT |
2,608,589.0458 XEM |
0.3818 USDT |
0.3442 USDT |
0.3837 USDT |
0.3666 USDT |
| 2021-03-30 |
0.3868 USDT |
2,816,571.3939 XEM |
0.3745 USDT |
0.3740 USDT |
0.3950 USDT |
0.3850 USDT |
| 2021-03-29 |
0.3606 USDT |
2,660,539.9026 XEM |
0.3576 USDT |
0.3506 USDT |
0.3755 USDT |
0.3708 USDT |
| 2021-03-28 |
0.3547 USDT |
2,202,523.7900 XEM |
0.3459 USDT |
0.3408 USDT |
0.3660 USDT |
0.3562 USDT |
| 2021-03-27 |
0.3399 USDT |
1,777,812.5443 XEM |
0.3428 USDT |
0.3320 USDT |
0.3494 USDT |
0.3489 USDT |
| 2021-03-26 |
0.3335 USDT |
3,060,589.6992 XEM |
0.3201 USDT |
0.3201 USDT |
0.3471 USDT |
0.3353 USDT |
| 2021-03-25 |
0.3245 USDT |
2,049,204.9560 XEM |
0.3307 USDT |
0.3104 USDT |
0.3361 USDT |
0.3198 USDT |
| 2021-03-24 |
0.3485 USDT |
1,764,507.2314 XEM |
0.3560 USDT |
0.3123 USDT |
0.3683 USDT |
0.3304 USDT |
| 2021-03-23 |
0.3568 USDT |
1,332,658.3289 XEM |
0.3570 USDT |
0.3455 USDT |
0.3670 USDT |
0.3533 USDT |
| 2021-03-22 |
0.3684 USDT |
2,043,192.7199 XEM |
0.3666 USDT |
0.3500 USDT |
0.3874 USDT |
0.3587 USDT |
| 2021-03-21 |
0.3590 USDT |
1,403,132.3115 XEM |
0.3629 USDT |
0.3434 USDT |
0.3716 USDT |
0.3571 USDT |
| 2021-03-20 |
0.3773 USDT |
1,588,338.5791 XEM |
0.3772 USDT |
0.3573 USDT |
0.3836 USDT |
0.3718 USDT |
| 2021-03-19 |
0.3796 USDT |
1,641,343.9357 XEM |
0.3736 USDT |
0.3622 USDT |
0.3925 USDT |
0.3775 USDT |
| 2021-03-18 |
0.3800 USDT |
1,683,716.2112 XEM |
0.3913 USDT |
0.3712 USDT |
0.3932 USDT |
0.3760 USDT |
| 2021-03-17 |
0.3845 USDT |
3,251,971.4557 XEM |
0.3928 USDT |
0.3644 USDT |
0.4051 USDT |
0.3902 USDT |
| 2021-03-16 |
0.3853 USDT |
6,515,707.4135 XEM |
0.3717 USDT |
0.3500 USDT |
0.4174 USDT |
0.3844 USDT |
| 2021-03-15 |
0.3520 USDT |
6,940,012.7158 XEM |
0.3320 USDT |
0.3230 USDT |
0.3813 USDT |
0.3730 USDT |
| 2021-03-14 |
0.3551 USDT |
3,774,683.8415 XEM |
0.3622 USDT |
0.3412 USDT |
0.3698 USDT |
0.3485 USDT |