Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.5062 USDT |
1,059,115.9930 XEM |
0.4892 USDT |
0.4291 USDT |
0.5760 USDT |
0.5093 USDT |
| 2021-02-25 |
0.5216 USDT |
786,241.8051 XEM |
0.5270 USDT |
0.4871 USDT |
0.5436 USDT |
0.4927 USDT |
| 2021-02-24 |
0.5304 USDT |
931,892.4631 XEM |
0.5324 USDT |
0.4924 USDT |
0.5600 USDT |
0.5276 USDT |
| 2021-02-23 |
0.5677 USDT |
3,899,318.3093 XEM |
0.7015 USDT |
0.4390 USDT |
0.7388 USDT |
0.5335 USDT |
| 2021-02-22 |
0.6113 USDT |
1,221,473.9279 XEM |
0.5632 USDT |
0.4500 USDT |
0.7630 USDT |
0.7004 USDT |
| 2021-02-21 |
0.5421 USDT |
498,987.8489 XEM |
0.5030 USDT |
0.4988 USDT |
0.5783 USDT |
0.5632 USDT |
| 2021-02-20 |
0.5277 USDT |
789,866.7101 XEM |
0.5248 USDT |
0.4700 USDT |
0.5643 USDT |
0.5057 USDT |
| 2021-02-19 |
0.4680 USDT |
680,391.1503 XEM |
0.4328 USDT |
0.4129 USDT |
0.5281 USDT |
0.5217 USDT |
| 2021-02-18 |
0.4168 USDT |
504,528.3562 XEM |
0.3975 USDT |
0.3969 USDT |
0.4400 USDT |
0.4327 USDT |
| 2021-02-17 |
0.3864 USDT |
375,660.8893 XEM |
0.3778 USDT |
0.3614 USDT |
0.4043 USDT |
0.3980 USDT |
| 2021-02-16 |
0.3795 USDT |
294,099.7959 XEM |
0.3815 USDT |
0.3649 USDT |
0.3974 USDT |
0.3789 USDT |
| 2021-02-15 |
0.3738 USDT |
478,866.0054 XEM |
0.3692 USDT |
0.3230 USDT |
0.4060 USDT |
0.3815 USDT |
| 2021-02-14 |
0.3796 USDT |
449,837.4821 XEM |
0.4029 USDT |
0.3589 USDT |
0.4142 USDT |
0.3692 USDT |
| 2021-02-13 |
0.3996 USDT |
369,687.3039 XEM |
0.3988 USDT |
0.3582 USDT |
0.4251 USDT |
0.3978 USDT |
| 2021-02-12 |
0.4027 USDT |
516,310.1981 XEM |
0.3989 USDT |
0.3773 USDT |
0.4160 USDT |
0.3988 USDT |
| 2021-02-11 |
0.3966 USDT |
566,282.3651 XEM |
0.3718 USDT |
0.3650 USDT |
0.4200 USDT |
0.3989 USDT |
| 2021-02-10 |
0.3511 USDT |
949,629.9495 XEM |
0.3363 USDT |
0.3247 USDT |
0.3800 USDT |
0.3741 USDT |
| 2021-02-09 |
0.3312 USDT |
375,280.5213 XEM |
0.3273 USDT |
0.3211 USDT |
0.3421 USDT |
0.3364 USDT |
| 2021-02-08 |
0.3290 USDT |
431,356.9210 XEM |
0.3106 USDT |
0.3061 USDT |
0.4000 USDT |
0.3284 USDT |
| 2021-02-07 |
0.2838 USDT |
569,322.3683 XEM |
0.2755 USDT |
0.2683 USDT |
0.3220 USDT |
0.3091 USDT |
| 2021-02-06 |
0.2810 USDT |
825,927.0670 XEM |
0.2887 USDT |
0.2521 USDT |
0.3046 USDT |
0.2755 USDT |
| 2021-02-05 |
0.2785 USDT |
506,112.5888 XEM |
0.2666 USDT |
0.2662 USDT |
0.2884 USDT |
0.2884 USDT |
| 2021-02-04 |
0.2746 USDT |
558,363.4463 XEM |
0.2877 USDT |
0.2557 USDT |
0.2897 USDT |
0.2662 USDT |
| 2021-02-03 |
0.2802 USDT |
711,716.9121 XEM |
0.2770 USDT |
0.2710 USDT |
0.2877 USDT |
0.2859 USDT |
| 2021-02-02 |
0.2732 USDT |
821,282.6392 XEM |
0.2669 USDT |
0.2553 USDT |
0.2887 USDT |
0.2777 USDT |
| 2021-02-01 |
0.2573 USDT |
774,899.1823 XEM |
0.2350 USDT |
0.2310 USDT |
0.2765 USDT |
0.2673 USDT |
| 2021-01-31 |
0.2309 USDT |
327,021.7378 XEM |
0.2328 USDT |
0.2260 USDT |
0.2400 USDT |
0.2350 USDT |
| 2021-01-30 |
0.2310 USDT |
204,020.6783 XEM |
0.2357 USDT |
0.2240 USDT |
0.2378 USDT |
0.2319 USDT |
| 2021-01-29 |
0.2373 USDT |
406,426.4595 XEM |
0.2333 USDT |
0.2289 USDT |
0.2477 USDT |
0.2340 USDT |
| 2021-01-28 |
0.2316 USDT |
135,848.6632 XEM |
0.2310 USDT |
0.2267 USDT |
0.2383 USDT |
0.2328 USDT |
| 2021-01-27 |
0.2377 USDT |
260,103.2538 XEM |
0.2451 USDT |
0.2214 USDT |
0.2567 USDT |
0.2312 USDT |
| 2021-01-26 |
0.2319 USDT |
375,485.3962 XEM |
0.2211 USDT |
0.2192 USDT |
0.2450 USDT |
0.2450 USDT |
| 2021-01-25 |
0.2220 USDT |
144,652.3012 XEM |
0.2137 USDT |
0.2137 USDT |
0.2280 USDT |
0.2214 USDT |
| 2021-01-24 |
0.2172 USDT |
119,081.0373 XEM |
0.2138 USDT |
0.2109 USDT |
0.2228 USDT |
0.2133 USDT |
| 2021-01-23 |
0.2163 USDT |
117,599.2280 XEM |
0.2163 USDT |
0.2092 USDT |
0.2217 USDT |
0.2155 USDT |
| 2021-01-22 |
0.2106 USDT |
199,360.8215 XEM |
0.2112 USDT |
0.1954 USDT |
0.2240 USDT |
0.2170 USDT |
| 2021-01-21 |
0.2194 USDT |
261,451.4220 XEM |
0.2386 USDT |
0.2083 USDT |
0.2386 USDT |
0.2115 USDT |
| 2021-01-20 |
0.2329 USDT |
236,644.1207 XEM |
0.2462 USDT |
0.2207 USDT |
0.2487 USDT |
0.2386 USDT |
| 2021-01-19 |
0.2450 USDT |
328,792.9106 XEM |
0.2363 USDT |
0.2355 USDT |
0.2580 USDT |
0.2452 USDT |
| 2021-01-18 |
0.2292 USDT |
136,498.7051 XEM |
0.2234 USDT |
0.2189 USDT |
0.2407 USDT |
0.2366 USDT |
| 2021-01-17 |
0.2210 USDT |
190,881.8686 XEM |
0.2158 USDT |
0.2121 USDT |
0.2330 USDT |
0.2226 USDT |
| 2021-01-16 |
0.2192 USDT |
287,234.1720 XEM |
0.2150 USDT |
0.2108 USDT |
0.2286 USDT |
0.2158 USDT |
| 2021-01-15 |
0.2167 USDT |
257,441.6327 XEM |
0.2276 USDT |
0.2040 USDT |
0.2289 USDT |
0.2138 USDT |
| 2021-01-14 |
0.2277 USDT |
300,560.1133 XEM |
0.2299 USDT |
0.2211 USDT |
0.2330 USDT |
0.2263 USDT |
| 2021-01-13 |
0.2189 USDT |
468,588.9554 XEM |
0.2117 USDT |
0.2049 USDT |
0.2325 USDT |
0.2278 USDT |
| 2021-01-12 |
0.2149 USDT |
285,485.9647 XEM |
0.2125 USDT |
0.2040 USDT |
0.2276 USDT |
0.2131 USDT |
| 2021-01-11 |
0.2082 USDT |
443,915.2745 XEM |
0.2335 USDT |
0.1840 USDT |
0.2335 USDT |
0.2130 USDT |
| 2021-01-10 |
0.2375 USDT |
439,571.4041 XEM |
0.2383 USDT |
0.2151 USDT |
0.2550 USDT |
0.2342 USDT |
| 2021-01-09 |
0.2318 USDT |
586,095.9432 XEM |
0.2303 USDT |
0.2228 USDT |
0.2471 USDT |
0.2400 USDT |
| 2021-01-08 |
0.2338 USDT |
1,268,860.0877 XEM |
0.2446 USDT |
0.2195 USDT |
0.2671 USDT |
0.2302 USDT |