Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
0.2515 USDT |
692,059.6382 XEM |
0.2574 USDT |
0.2230 USDT |
0.2793 USDT |
0.2446 USDT |
| 2021-01-06 |
0.2395 USDT |
1,103,309.9107 XEM |
0.2043 USDT |
0.2006 USDT |
0.2913 USDT |
0.2580 USDT |
| 2021-01-05 |
0.2061 USDT |
493,174.8402 XEM |
0.2049 USDT |
0.1931 USDT |
0.2151 USDT |
0.2047 USDT |
| 2021-01-04 |
0.2006 USDT |
693,911.2027 XEM |
0.2107 USDT |
0.1818 USDT |
0.2272 USDT |
0.2049 USDT |
| 2021-01-03 |
0.2033 USDT |
581,457.6170 XEM |
0.2026 USDT |
0.1882 USDT |
0.2158 USDT |
0.2105 USDT |
| 2021-01-02 |
0.2103 USDT |
479,652.3791 XEM |
0.2219 USDT |
0.1994 USDT |
0.2219 USDT |
0.2015 USDT |
| 2021-01-01 |
0.2231 USDT |
489,406.0323 XEM |
0.2049 USDT |
0.2049 USDT |
0.2451 USDT |
0.2228 USDT |
| 2020-12-31 |
0.1921 USDT |
675,133.9071 XEM |
0.1947 USDT |
0.1778 USDT |
0.2062 USDT |
0.2046 USDT |
| 2020-12-30 |
0.2126 USDT |
216,001.5576 XEM |
0.2225 USDT |
0.1910 USDT |
0.2347 USDT |
0.1936 USDT |
| 2020-12-29 |
0.2231 USDT |
222,273.7037 XEM |
0.2300 USDT |
0.2084 USDT |
0.2354 USDT |
0.2228 USDT |
| 2020-12-28 |
0.2346 USDT |
230,511.9632 XEM |
0.2356 USDT |
0.2286 USDT |
0.2417 USDT |
0.2303 USDT |
| 2020-12-27 |
0.2318 USDT |
365,753.2029 XEM |
0.2364 USDT |
0.2120 USDT |
0.2421 USDT |
0.2348 USDT |
| 2020-12-26 |
0.2454 USDT |
307,290.2751 XEM |
0.2451 USDT |
0.2326 USDT |
0.2568 USDT |
0.2362 USDT |
| 2020-12-25 |
0.2501 USDT |
255,610.9638 XEM |
0.2564 USDT |
0.2375 USDT |
0.2705 USDT |
0.2451 USDT |
| 2020-12-24 |
0.2248 USDT |
688,632.0623 XEM |
0.2319 USDT |
0.1965 USDT |
0.2641 USDT |
0.2558 USDT |
| 2020-12-23 |
0.2533 USDT |
481,471.9964 XEM |
0.2784 USDT |
0.1991 USDT |
0.2974 USDT |
0.2319 USDT |
| 2020-12-22 |
0.2739 USDT |
186,152.9277 XEM |
0.2752 USDT |
0.2581 USDT |
0.2856 USDT |
0.2772 USDT |
| 2020-12-21 |
0.2797 USDT |
358,853.1528 XEM |
0.2891 USDT |
0.2612 USDT |
0.3073 USDT |
0.2759 USDT |
| 2020-12-20 |
0.2960 USDT |
159,894.8171 XEM |
0.2982 USDT |
0.2817 USDT |
0.3031 USDT |
0.2891 USDT |
| 2020-12-19 |
0.3035 USDT |
436,240.5590 XEM |
0.3045 USDT |
0.2965 USDT |
0.3200 USDT |
0.2987 USDT |
| 2020-12-18 |
0.2932 USDT |
452,701.7420 XEM |
0.2810 USDT |
0.2662 USDT |
0.3200 USDT |
0.3029 USDT |
| 2020-12-17 |
0.2695 USDT |
592,734.6237 XEM |
0.2567 USDT |
0.2467 USDT |
0.2950 USDT |
0.2810 USDT |
| 2020-12-16 |
0.2486 USDT |
335,888.7144 XEM |
0.2467 USDT |
0.2354 USDT |
0.2608 USDT |
0.2571 USDT |
| 2020-12-15 |
0.2459 USDT |
165,003.2814 XEM |
0.2482 USDT |
0.2393 USDT |
0.2544 USDT |
0.2468 USDT |
| 2020-12-14 |
0.2476 USDT |
261,430.8752 XEM |
0.2538 USDT |
0.2340 USDT |
0.2614 USDT |
0.2490 USDT |
| 2020-12-13 |
0.2598 USDT |
861,616.6668 XEM |
0.2637 USDT |
0.2336 USDT |
0.2748 USDT |
0.2537 USDT |
| 2020-12-12 |
0.2456 USDT |
1,389,424.7624 XEM |
0.2042 USDT |
0.2038 USDT |
0.2800 USDT |
0.2640 USDT |
| 2020-12-11 |
0.2042 USDT |
334,507.6834 XEM |
0.2179 USDT |
0.1965 USDT |
0.2181 USDT |
0.2047 USDT |
| 2020-12-10 |
0.2208 USDT |
515,222.7326 XEM |
0.2171 USDT |
0.2101 USDT |
0.2336 USDT |
0.2185 USDT |
| 2020-12-09 |
0.2086 USDT |
495,934.3970 XEM |
0.2220 USDT |
0.1857 USDT |
0.2340 USDT |
0.2171 USDT |
| 2020-12-08 |
0.2178 USDT |
216,179.4023 XEM |
0.2361 USDT |
0.2066 USDT |
0.2361 USDT |
0.2222 USDT |
| 2020-12-07 |
0.2367 USDT |
176,136.1349 XEM |
0.2477 USDT |
0.2230 USDT |
0.2545 USDT |
0.2361 USDT |
| 2020-12-06 |
0.2456 USDT |
243,368.2053 XEM |
0.2589 USDT |
0.2323 USDT |
0.2608 USDT |
0.2475 USDT |
| 2020-12-05 |
0.2610 USDT |
525,465.2265 XEM |
0.2418 USDT |
0.2342 USDT |
0.2818 USDT |
0.2578 USDT |
| 2020-12-04 |
0.2488 USDT |
857,499.5627 XEM |
0.2180 USDT |
0.2168 USDT |
0.2800 USDT |
0.2414 USDT |
| 2020-12-03 |
0.2103 USDT |
197,416.2889 XEM |
0.2005 USDT |
0.1995 USDT |
0.2200 USDT |
0.2180 USDT |
| 2020-12-02 |
0.1914 USDT |
117,533.0343 XEM |
0.1908 USDT |
0.1830 USDT |
0.2033 USDT |
0.2015 USDT |
| 2020-12-01 |
0.1868 USDT |
195,887.5031 XEM |
0.1898 USDT |
0.1704 USDT |
0.1956 USDT |
0.1908 USDT |
| 2020-11-30 |
0.1820 USDT |
98,315.6781 XEM |
0.1788 USDT |
0.1730 USDT |
0.1900 USDT |
0.1900 USDT |
| 2020-11-29 |
0.1757 USDT |
85,350.2420 XEM |
0.1817 USDT |
0.1700 USDT |
0.1817 USDT |
0.1785 USDT |
| 2020-11-28 |
0.1829 USDT |
174,275.0901 XEM |
0.1736 USDT |
0.1710 USDT |
0.1900 USDT |
0.1817 USDT |
| 2020-11-27 |
0.1643 USDT |
317,716.4115 XEM |
0.1589 USDT |
0.1535 USDT |
0.1759 USDT |
0.1740 USDT |
| 2020-11-26 |
0.1608 USDT |
503,937.5013 XEM |
0.1813 USDT |
0.1425 USDT |
0.1925 USDT |
0.1591 USDT |
| 2020-11-25 |
0.1901 USDT |
667,175.5142 XEM |
0.1650 USDT |
0.1650 USDT |
0.2132 USDT |
0.1815 USDT |
| 2020-11-24 |
0.1642 USDT |
430,728.5839 XEM |
0.1477 USDT |
0.1477 USDT |
0.1769 USDT |
0.1650 USDT |
| 2020-11-23 |
0.1434 USDT |
202,293.1425 XEM |
0.1290 USDT |
0.1269 USDT |
0.1583 USDT |
0.1470 USDT |
| 2020-11-22 |
0.1318 USDT |
133,771.9754 XEM |
0.1390 USDT |
0.1219 USDT |
0.1426 USDT |
0.1290 USDT |
| 2020-11-21 |
0.1320 USDT |
189,508.9858 XEM |
0.1240 USDT |
0.1234 USDT |
0.1390 USDT |
0.1390 USDT |
| 2020-11-20 |
0.1187 USDT |
338,792.8742 XEM |
0.1144 USDT |
0.1134 USDT |
0.1244 USDT |
0.1238 USDT |
| 2020-11-19 |
0.1179 USDT |
352,021.2954 XEM |
0.1318 USDT |
0.1120 USDT |
0.1322 USDT |
0.1146 USDT |