Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.0365 USDT |
236,538.8034 XEM |
0.0405 USDT |
0.0348 USDT |
0.0419 USDT |
0.0363 USDT |
| 2020-03-27 |
0.0407 USDT |
24,418.6874 XEM |
0.0407 USDT |
0.0373 USDT |
0.0407 USDT |
0.0373 USDT |
| 2020-03-26 |
0.0390 USDT |
6,789.7785 XEM |
0.0380 USDT |
0.0373 USDT |
0.0426 USDT |
0.0410 USDT |
| 2020-03-25 |
0.0385 USDT |
165,739.7615 XEM |
0.0389 USDT |
0.0373 USDT |
0.0398 USDT |
0.0388 USDT |
| 2020-03-24 |
0.0396 USDT |
188,523.2267 XEM |
0.0389 USDT |
0.0384 USDT |
0.0421 USDT |
0.0394 USDT |
| 2020-03-23 |
0.0391 USDT |
8,780.6876 XEM |
0.0374 USDT |
0.0374 USDT |
0.0400 USDT |
0.0390 USDT |
| 2020-03-22 |
0.0376 USDT |
3,936.1500 XEM |
0.0381 USDT |
0.0356 USDT |
0.0406 USDT |
0.0359 USDT |
| 2020-03-21 |
0.0386 USDT |
6,154.2690 XEM |
0.0377 USDT |
0.0371 USDT |
0.0405 USDT |
0.0405 USDT |
| 2020-03-20 |
0.0394 USDT |
22,566.0393 XEM |
0.0417 USDT |
0.0361 USDT |
0.0421 USDT |
0.0367 USDT |
| 2020-03-19 |
0.0410 USDT |
83,494.6043 XEM |
0.0356 USDT |
0.0356 USDT |
0.0420 USDT |
0.0401 USDT |
| 2020-03-18 |
0.0336 USDT |
3.6502 XEM |
0.0339 USDT |
0.0332 USDT |
0.0339 USDT |
0.0332 USDT |
| 2020-03-17 |
0.0330 USDT |
5,954.1899 XEM |
0.0331 USDT |
0.0321 USDT |
0.0339 USDT |
0.0337 USDT |
| 2020-03-16 |
0.0322 USDT |
8,786.1277 XEM |
0.0339 USDT |
0.0300 USDT |
0.0347 USDT |
0.0316 USDT |
| 2020-03-15 |
0.0351 USDT |
13,600.9473 XEM |
0.0325 USDT |
0.0319 USDT |
0.0360 USDT |
0.0354 USDT |
| 2020-03-14 |
0.0337 USDT |
21,661.6769 XEM |
0.0339 USDT |
0.0321 USDT |
0.0352 USDT |
0.0329 USDT |
| 2020-03-13 |
0.0315 USDT |
72,979.4405 XEM |
0.0311 USDT |
0.0261 USDT |
0.0395 USDT |
0.0347 USDT |
| 2020-03-12 |
0.0340 USDT |
100,075.2221 XEM |
0.0435 USDT |
0.0270 USDT |
0.0486 USDT |
0.0311 USDT |
| 2020-03-11 |
0.0440 USDT |
8,553.7865 XEM |
0.0483 USDT |
0.0423 USDT |
0.0483 USDT |
0.0423 USDT |
| 2020-03-10 |
0.0462 USDT |
823.8958 XEM |
0.0445 USDT |
0.0428 USDT |
0.0484 USDT |
0.0444 USDT |
| 2020-03-09 |
0.0414 USDT |
132,273.7002 XEM |
0.0537 USDT |
0.0403 USDT |
0.0537 USDT |
0.0490 USDT |
| 2020-03-08 |
0.0481 USDT |
29,977.2821 XEM |
0.0533 USDT |
0.0442 USDT |
0.0533 USDT |
0.0480 USDT |
| 2020-03-07 |
0.0542 USDT |
27,223.2295 XEM |
0.0541 USDT |
0.0525 USDT |
0.0554 USDT |
0.0528 USDT |
| 2020-03-06 |
0.0543 USDT |
1,045.6531 XEM |
0.0542 USDT |
0.0538 USDT |
0.0547 USDT |
0.0547 USDT |
| 2020-03-05 |
0.0547 USDT |
19,312.5019 XEM |
0.0560 USDT |
0.0528 USDT |
0.0580 USDT |
0.0539 USDT |
| 2020-03-04 |
0.0529 USDT |
12,856.7590 XEM |
0.0530 USDT |
0.0508 USDT |
0.0560 USDT |
0.0560 USDT |
| 2020-03-03 |
0.0518 USDT |
14,883.6987 XEM |
0.0517 USDT |
0.0490 USDT |
0.0568 USDT |
0.0527 USDT |
| 2020-03-02 |
0.0507 USDT |
13,235.3454 XEM |
0.0493 USDT |
0.0477 USDT |
0.0562 USDT |
0.0526 USDT |
| 2020-03-01 |
0.0476 USDT |
38,663.9636 XEM |
0.0481 USDT |
0.0462 USDT |
0.0540 USDT |
0.0493 USDT |
| 2020-02-29 |
0.0503 USDT |
6,623.9801 XEM |
0.0480 USDT |
0.0480 USDT |
0.0506 USDT |
0.0482 USDT |
| 2020-02-28 |
0.0503 USDT |
75,649.9218 XEM |
0.0492 USDT |
0.0449 USDT |
0.0554 USDT |
0.0477 USDT |
| 2020-02-27 |
0.0504 USDT |
191,977.2511 XEM |
0.0425 USDT |
0.0425 USDT |
0.0580 USDT |
0.0482 USDT |
| 2020-02-26 |
0.0505 USDT |
152,634.7421 XEM |
0.0487 USDT |
0.0350 USDT |
0.0660 USDT |
0.0437 USDT |
| 2020-02-25 |
0.0510 USDT |
14,353.0609 XEM |
0.0561 USDT |
0.0494 USDT |
0.0563 USDT |
0.0496 USDT |
| 2020-02-24 |
0.0582 USDT |
7,926.6364 XEM |
0.0607 USDT |
0.0562 USDT |
0.0607 USDT |
0.0564 USDT |
| 2020-02-23 |
0.0604 USDT |
4,532.3485 XEM |
0.0603 USDT |
0.0597 USDT |
0.0620 USDT |
0.0597 USDT |
| 2020-02-22 |
0.0589 USDT |
23,987.9551 XEM |
0.0592 USDT |
0.0583 USDT |
0.0638 USDT |
0.0596 USDT |
| 2020-02-21 |
0.0635 USDT |
53,235.2257 XEM |
0.0584 USDT |
0.0584 USDT |
0.0642 USDT |
0.0606 USDT |
| 2020-02-20 |
0.0581 USDT |
30,622.6633 XEM |
0.0597 USDT |
0.0574 USDT |
0.0638 USDT |
0.0585 USDT |
| 2020-02-19 |
0.0630 USDT |
117,161.5854 XEM |
0.0654 USDT |
0.0583 USDT |
0.0654 USDT |
0.0599 USDT |
| 2020-02-18 |
0.0641 USDT |
108,744.7700 XEM |
0.0618 USDT |
0.0600 USDT |
0.0677 USDT |
0.0654 USDT |
| 2020-02-17 |
0.0640 USDT |
25,051.9255 XEM |
0.0662 USDT |
0.0566 USDT |
0.0745 USDT |
0.0615 USDT |
| 2020-02-16 |
0.0664 USDT |
51,163.0840 XEM |
0.0684 USDT |
0.0586 USDT |
0.0791 USDT |
0.0665 USDT |
| 2020-02-15 |
0.0691 USDT |
142,810.9289 XEM |
0.0720 USDT |
0.0656 USDT |
0.0748 USDT |
0.0677 USDT |
| 2020-02-14 |
0.0712 USDT |
131,794.4715 XEM |
0.0683 USDT |
0.0674 USDT |
0.0753 USDT |
0.0729 USDT |
| 2020-02-13 |
0.0710 USDT |
202,230.3917 XEM |
0.0738 USDT |
0.0669 USDT |
0.0792 USDT |
0.0682 USDT |
| 2020-02-12 |
0.0751 USDT |
40,074.7361 XEM |
0.0744 USDT |
0.0730 USDT |
0.0792 USDT |
0.0737 USDT |
| 2020-02-11 |
0.0669 USDT |
88,994.5137 XEM |
0.0641 USDT |
0.0619 USDT |
0.0792 USDT |
0.0744 USDT |
| 2020-02-10 |
0.0633 USDT |
254,517.2138 XEM |
0.0645 USDT |
0.0610 USDT |
0.0676 USDT |
0.0645 USDT |
| 2020-02-09 |
0.0624 USDT |
29,616.5636 XEM |
0.0588 USDT |
0.0586 USDT |
0.0645 USDT |
0.0645 USDT |
| 2020-02-08 |
0.0574 USDT |
63,615.8381 XEM |
0.0592 USDT |
0.0557 USDT |
0.0596 USDT |
0.0589 USDT |