Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
0.0937 USDT |
268,109.6663 XEM |
0.0895 USDT |
0.0853 USDT |
0.1015 USDT |
0.0933 USDT |
| 2020-08-24 |
0.0941 USDT |
285,882.9102 XEM |
0.0948 USDT |
0.0865 USDT |
0.1051 USDT |
0.0916 USDT |
| 2020-08-23 |
0.0905 USDT |
282,768.0597 XEM |
0.0842 USDT |
0.0800 USDT |
0.1030 USDT |
0.0977 USDT |
| 2020-08-22 |
0.0809 USDT |
233,016.8125 XEM |
0.0739 USDT |
0.0717 USDT |
0.0890 USDT |
0.0839 USDT |
| 2020-08-21 |
0.0789 USDT |
300,724.9524 XEM |
0.0753 USDT |
0.0729 USDT |
0.0883 USDT |
0.0735 USDT |
| 2020-08-20 |
0.0718 USDT |
92,286.1209 XEM |
0.0709 USDT |
0.0691 USDT |
0.0751 USDT |
0.0751 USDT |
| 2020-08-19 |
0.0731 USDT |
307,249.7481 XEM |
0.0737 USDT |
0.0677 USDT |
0.0772 USDT |
0.0708 USDT |
| 2020-08-18 |
0.0768 USDT |
555,353.9031 XEM |
0.0789 USDT |
0.0699 USDT |
0.0830 USDT |
0.0735 USDT |
| 2020-08-17 |
0.0742 USDT |
395,637.1480 XEM |
0.0661 USDT |
0.0638 USDT |
0.0892 USDT |
0.0794 USDT |
| 2020-08-16 |
0.0658 USDT |
103,302.1794 XEM |
0.0639 USDT |
0.0627 USDT |
0.0730 USDT |
0.0661 USDT |
| 2020-08-15 |
0.0632 USDT |
66,823.4230 XEM |
0.0621 USDT |
0.0618 USDT |
0.0643 USDT |
0.0643 USDT |
| 2020-08-14 |
0.0618 USDT |
149,302.7496 XEM |
0.0615 USDT |
0.0606 USDT |
0.0640 USDT |
0.0619 USDT |
| 2020-08-13 |
0.0602 USDT |
193,112.6351 XEM |
0.0600 USDT |
0.0583 USDT |
0.0614 USDT |
0.0614 USDT |
| 2020-08-12 |
0.0604 USDT |
113,136.7873 XEM |
0.0607 USDT |
0.0580 USDT |
0.0630 USDT |
0.0604 USDT |
| 2020-08-11 |
0.0602 USDT |
162,249.3302 XEM |
0.0627 USDT |
0.0577 USDT |
0.0643 USDT |
0.0610 USDT |
| 2020-08-10 |
0.0629 USDT |
61,175.6658 XEM |
0.0626 USDT |
0.0619 USDT |
0.0638 USDT |
0.0623 USDT |
| 2020-08-09 |
0.0627 USDT |
180,569.7089 XEM |
0.0624 USDT |
0.0615 USDT |
0.0637 USDT |
0.0629 USDT |
| 2020-08-08 |
0.0625 USDT |
70,976.8775 XEM |
0.0626 USDT |
0.0614 USDT |
0.0635 USDT |
0.0623 USDT |
| 2020-08-07 |
0.0626 USDT |
339,920.2082 XEM |
0.0617 USDT |
0.0584 USDT |
0.0653 USDT |
0.0630 USDT |
| 2020-08-06 |
0.0602 USDT |
142,145.7926 XEM |
0.0556 USDT |
0.0555 USDT |
0.0625 USDT |
0.0617 USDT |
| 2020-08-05 |
0.0551 USDT |
44,335.2552 XEM |
0.0552 USDT |
0.0534 USDT |
0.0564 USDT |
0.0556 USDT |
| 2020-08-04 |
0.0555 USDT |
47,298.5151 XEM |
0.0555 USDT |
0.0541 USDT |
0.0569 USDT |
0.0549 USDT |
| 2020-08-03 |
0.0558 USDT |
103,359.6355 XEM |
0.0537 USDT |
0.0533 USDT |
0.0597 USDT |
0.0559 USDT |
| 2020-08-02 |
0.0552 USDT |
231,168.1659 XEM |
0.0550 USDT |
0.0499 USDT |
0.0632 USDT |
0.0541 USDT |
| 2020-08-01 |
0.0545 USDT |
114,712.3840 XEM |
0.0516 USDT |
0.0516 USDT |
0.0564 USDT |
0.0554 USDT |
| 2020-07-31 |
0.0513 USDT |
55,904.1304 XEM |
0.0513 USDT |
0.0507 USDT |
0.0523 USDT |
0.0517 USDT |
| 2020-07-30 |
0.0508 USDT |
66,808.3748 XEM |
0.0508 USDT |
0.0492 USDT |
0.0516 USDT |
0.0509 USDT |
| 2020-07-29 |
0.0515 USDT |
70,216.8862 XEM |
0.0505 USDT |
0.0502 USDT |
0.0520 USDT |
0.0510 USDT |
| 2020-07-28 |
0.0499 USDT |
93,320.2592 XEM |
0.0494 USDT |
0.0487 USDT |
0.0512 USDT |
0.0503 USDT |
| 2020-07-27 |
0.0471 USDT |
193,454.0817 XEM |
0.0495 USDT |
0.0452 USDT |
0.0500 USDT |
0.0489 USDT |
| 2020-07-26 |
0.0496 USDT |
252,413.7533 XEM |
0.0504 USDT |
0.0479 USDT |
0.0533 USDT |
0.0497 USDT |
| 2020-07-25 |
0.0509 USDT |
59,278.9746 XEM |
0.0503 USDT |
0.0500 USDT |
0.0546 USDT |
0.0507 USDT |
| 2020-07-24 |
0.0512 USDT |
131,407.1583 XEM |
0.0502 USDT |
0.0494 USDT |
0.0546 USDT |
0.0510 USDT |
| 2020-07-23 |
0.0500 USDT |
154,704.0413 XEM |
0.0506 USDT |
0.0490 USDT |
0.0529 USDT |
0.0505 USDT |
| 2020-07-22 |
0.0505 USDT |
102,661.4770 XEM |
0.0497 USDT |
0.0489 USDT |
0.0519 USDT |
0.0506 USDT |
| 2020-07-21 |
0.0494 USDT |
33,688.7336 XEM |
0.0492 USDT |
0.0487 USDT |
0.0504 USDT |
0.0496 USDT |
| 2020-07-20 |
0.0509 USDT |
100,032.6198 XEM |
0.0507 USDT |
0.0487 USDT |
0.0544 USDT |
0.0493 USDT |
| 2020-07-19 |
0.0519 USDT |
104,159.4552 XEM |
0.0535 USDT |
0.0495 USDT |
0.0544 USDT |
0.0509 USDT |
| 2020-07-18 |
0.0498 USDT |
163,987.1788 XEM |
0.0448 USDT |
0.0447 USDT |
0.0537 USDT |
0.0537 USDT |
| 2020-07-17 |
0.0450 USDT |
20,025.2137 XEM |
0.0450 USDT |
0.0445 USDT |
0.0455 USDT |
0.0450 USDT |
| 2020-07-16 |
0.0448 USDT |
17,057.6857 XEM |
0.0458 USDT |
0.0437 USDT |
0.0460 USDT |
0.0450 USDT |
| 2020-07-15 |
0.0462 USDT |
33,982.8211 XEM |
0.0472 USDT |
0.0458 USDT |
0.0472 USDT |
0.0459 USDT |
| 2020-07-14 |
0.0461 USDT |
96,643.3396 XEM |
0.0471 USDT |
0.0455 USDT |
0.0473 USDT |
0.0467 USDT |
| 2020-07-13 |
0.0461 USDT |
57,117.0742 XEM |
0.0457 USDT |
0.0448 USDT |
0.0475 USDT |
0.0472 USDT |
| 2020-07-12 |
0.0454 USDT |
42,441.4121 XEM |
0.0464 USDT |
0.0451 USDT |
0.0468 USDT |
0.0461 USDT |
| 2020-07-11 |
0.0463 USDT |
63,016.3361 XEM |
0.0458 USDT |
0.0454 USDT |
0.0500 USDT |
0.0463 USDT |
| 2020-07-10 |
0.0454 USDT |
83,997.4523 XEM |
0.0467 USDT |
0.0444 USDT |
0.0481 USDT |
0.0457 USDT |
| 2020-07-09 |
0.0476 USDT |
116,940.2798 XEM |
0.0474 USDT |
0.0449 USDT |
0.0495 USDT |
0.0470 USDT |
| 2020-07-08 |
0.0450 USDT |
132,887.0889 XEM |
0.0433 USDT |
0.0431 USDT |
0.0474 USDT |
0.0474 USDT |
| 2020-07-07 |
0.0432 USDT |
122,480.4753 XEM |
0.0433 USDT |
0.0424 USDT |
0.0477 USDT |
0.0436 USDT |