Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
0.3753 USDT |
7,958,294.0740 XEM |
0.3874 USDT |
0.3525 USDT |
0.3989 USDT |
0.3620 USDT |
| 2021-03-12 |
0.4128 USDT |
15,770,466.3896 XEM |
0.5898 USDT |
0.3170 USDT |
0.6073 USDT |
0.3915 USDT |
| 2021-03-11 |
0.5975 USDT |
3,698,262.6424 XEM |
0.6155 USDT |
0.5624 USDT |
0.6313 USDT |
0.5772 USDT |
| 2021-03-10 |
0.6160 USDT |
6,559,933.1310 XEM |
0.7020 USDT |
0.5500 USDT |
0.7034 USDT |
0.6140 USDT |
| 2021-03-09 |
0.7056 USDT |
1,859,732.2429 XEM |
0.7185 USDT |
0.6944 USDT |
0.7290 USDT |
0.7037 USDT |
| 2021-03-08 |
0.7045 USDT |
2,297,542.6850 XEM |
0.7173 USDT |
0.6800 USDT |
0.7300 USDT |
0.6987 USDT |
| 2021-03-07 |
0.7320 USDT |
1,227,661.0686 XEM |
0.7372 USDT |
0.7061 USDT |
0.7572 USDT |
0.7222 USDT |
| 2021-03-06 |
0.7449 USDT |
1,682,509.2968 XEM |
0.7189 USDT |
0.7009 USDT |
0.7995 USDT |
0.7344 USDT |
| 2021-03-05 |
0.6864 USDT |
1,746,102.9460 XEM |
0.7040 USDT |
0.6445 USDT |
0.7753 USDT |
0.6978 USDT |
| 2021-03-04 |
0.7251 USDT |
2,625,700.3232 XEM |
0.7853 USDT |
0.6660 USDT |
0.8224 USDT |
0.6918 USDT |
| 2021-03-03 |
0.8165 USDT |
3,481,234.9049 XEM |
0.7665 USDT |
0.7583 USDT |
0.8642 USDT |
0.7961 USDT |
| 2021-03-02 |
0.7168 USDT |
1,660,124.2860 XEM |
0.6501 USDT |
0.6340 USDT |
0.7699 USDT |
0.7449 USDT |
| 2021-03-01 |
0.6381 USDT |
1,114,844.0942 XEM |
0.6070 USDT |
0.5824 USDT |
0.6804 USDT |
0.6517 USDT |
| 2021-02-28 |
0.5550 USDT |
1,501,546.2298 XEM |
0.5739 USDT |
0.5151 USDT |
0.5937 USDT |
0.5796 USDT |
| 2021-02-27 |
0.5381 USDT |
557,243.2251 XEM |
0.5092 USDT |
0.5044 USDT |
0.5615 USDT |
0.5544 USDT |