Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0208 USDT |
1,847,945.6159 XEM |
0.0197 USDT |
0.0197 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-08-15 |
0.0205 USDT |
570,057.1235 XEM |
0.0210 USDT |
0.0197 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-08-14 |
0.0211 USDT |
760,011.2447 XEM |
0.0208 USDT |
0.0206 USDT |
0.0217 USDT |
0.0209 USDT |
| 2024-08-13 |
0.0211 USDT |
309,901.5296 XEM |
0.0213 USDT |
0.0205 USDT |
0.0217 USDT |
0.0210 USDT |
| 2024-08-12 |
0.0213 USDT |
677,967.3011 XEM |
0.0216 USDT |
0.0206 USDT |
0.0221 USDT |
0.0211 USDT |
| 2024-08-11 |
0.0224 USDT |
217,791.2859 XEM |
0.0237 USDT |
0.0218 USDT |
0.0237 USDT |
0.0220 USDT |
| 2024-08-10 |
0.0231 USDT |
624,174.9891 XEM |
0.0234 USDT |
0.0224 USDT |
0.0241 USDT |
0.0237 USDT |
| 2024-08-09 |
0.0234 USDT |
1,755,019.1340 XEM |
0.0220 USDT |
0.0220 USDT |
0.0249 USDT |
0.0231 USDT |
| 2024-08-08 |
0.0209 USDT |
847,522.5773 XEM |
0.0204 USDT |
0.0200 USDT |
0.0217 USDT |
0.0213 USDT |
| 2024-08-07 |
0.0224 USDT |
2,971,543.4081 XEM |
0.0217 USDT |
0.0206 USDT |
0.0239 USDT |
0.0207 USDT |
| 2024-08-06 |
0.0211 USDT |
3,807,004.0858 XEM |
0.0189 USDT |
0.0188 USDT |
0.0223 USDT |
0.0208 USDT |
| 2024-08-05 |
0.0186 USDT |
3,580,684.9103 XEM |
0.0219 USDT |
0.0167 USDT |
0.0219 USDT |
0.0189 USDT |
| 2024-08-04 |
0.0228 USDT |
2,814,652.2803 XEM |
0.0234 USDT |
0.0214 USDT |
0.0249 USDT |
0.0226 USDT |
| 2024-08-03 |
0.0238 USDT |
4,518,317.0255 XEM |
0.0242 USDT |
0.0208 USDT |
0.0259 USDT |
0.0220 USDT |
| 2024-08-02 |
0.0250 USDT |
10,960,112.4626 XEM |
0.0242 USDT |
0.0235 USDT |
0.0272 USDT |
0.0247 USDT |
| 2024-08-01 |
0.0233 USDT |
13,796,436.6482 XEM |
0.0222 USDT |
0.0217 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-07-31 |
0.0235 USDT |
10,407,259.8223 XEM |
0.0235 USDT |
0.0218 USDT |
0.0246 USDT |
0.0219 USDT |
| 2024-07-30 |
0.0236 USDT |
8,006,899.3151 XEM |
0.0215 USDT |
0.0202 USDT |
0.0248 USDT |
0.0237 USDT |
| 2024-07-29 |
0.0215 USDT |
12,106,316.1146 XEM |
0.0182 USDT |
0.0181 USDT |
0.0230 USDT |
0.0222 USDT |
| 2024-07-28 |
0.0188 USDT |
5,679,238.5283 XEM |
0.0174 USDT |
0.0174 USDT |
0.0202 USDT |
0.0181 USDT |
| 2024-07-27 |
0.0177 USDT |
2,814,025.4397 XEM |
0.0179 USDT |
0.0169 USDT |
0.0188 USDT |
0.0174 USDT |
| 2024-07-26 |
0.0174 USDT |
1,967,758.9343 XEM |
0.0169 USDT |
0.0166 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-07-25 |
0.0169 USDT |
3,014,001.7833 XEM |
0.0164 USDT |
0.0163 USDT |
0.0177 USDT |
0.0166 USDT |
| 2024-07-24 |
0.0171 USDT |
2,791,258.0926 XEM |
0.0168 USDT |
0.0161 USDT |
0.0181 USDT |
0.0164 USDT |
| 2024-07-23 |
0.0166 USDT |
1,568,612.8633 XEM |
0.0171 USDT |
0.0163 USDT |
0.0171 USDT |
0.0166 USDT |
| 2024-07-22 |
0.0175 USDT |
5,175,897.0069 XEM |
0.0164 USDT |
0.0164 USDT |
0.0188 USDT |
0.0170 USDT |
| 2024-07-21 |
0.0161 USDT |
2,678,206.3115 XEM |
0.0163 USDT |
0.0156 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-07-20 |
0.0160 USDT |
1,235,282.8102 XEM |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-07-19 |
0.0157 USDT |
1,988,985.3947 XEM |
0.0160 USDT |
0.0152 USDT |
0.0163 USDT |
0.0160 USDT |
| 2024-07-18 |
0.0165 USDT |
6,866,164.6474 XEM |
0.0157 USDT |
0.0156 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-07-17 |
0.0162 USDT |
32,395,385.7988 XEM |
0.0143 USDT |
0.0142 USDT |
0.0170 USDT |
0.0159 USDT |
| 2024-07-16 |
0.0140 USDT |
2,685,225.3347 XEM |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-07-15 |
0.0139 USDT |
1,798,445.4874 XEM |
0.0138 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-07-14 |
0.0136 USDT |
2,322,163.7600 XEM |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-07-13 |
0.0134 USDT |
974,678.4767 XEM |
0.0133 USDT |
0.0132 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-07-12 |
0.0131 USDT |
1,405,850.3345 XEM |
0.0130 USDT |
0.0129 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-07-11 |
0.0133 USDT |
2,352,084.0595 XEM |
0.0136 USDT |
0.0130 USDT |
0.0137 USDT |
0.0130 USDT |
| 2024-07-10 |
0.0136 USDT |
2,140,641.1896 XEM |
0.0135 USDT |
0.0134 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-07-09 |
0.0134 USDT |
1,193,927.3734 XEM |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-07-08 |
0.0128 USDT |
3,288,939.4937 XEM |
0.0126 USDT |
0.0121 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-07-07 |
0.0131 USDT |
1,741,667.9420 XEM |
0.0133 USDT |
0.0127 USDT |
0.0137 USDT |
0.0127 USDT |
| 2024-07-06 |
0.0129 USDT |
3,940,477.9749 XEM |
0.0125 USDT |
0.0125 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-07-05 |
0.0119 USDT |
4,826,499.4600 XEM |
0.0129 USDT |
0.0112 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-07-04 |
0.0137 USDT |
3,348,379.6091 XEM |
0.0141 USDT |
0.0132 USDT |
0.0144 USDT |
0.0135 USDT |
| 2024-07-03 |
0.0143 USDT |
1,996,631.8402 XEM |
0.0146 USDT |
0.0138 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-07-02 |
0.0145 USDT |
3,042,487.8362 XEM |
0.0148 USDT |
0.0140 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-07-01 |
0.0148 USDT |
2,995,462.1663 XEM |
0.0146 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-06-30 |
0.0141 USDT |
5,114,121.8932 XEM |
0.0140 USDT |
0.0138 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-06-29 |
0.0147 USDT |
2,615,266.5344 XEM |
0.0144 USDT |
0.0140 USDT |
0.0155 USDT |
0.0140 USDT |
| 2024-06-28 |
0.0148 USDT |
1,843,461.4283 XEM |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0145 USDT |