Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
2019-11-27 0.0368 USDT 6,365.7751 XEM 0.0347 USDT 0.0347 USDT 0.0380 USDT 0.0368 USDT
2019-11-26 0.0354 USDT 21,905.7178 XEM 0.0355 USDT 0.0338 USDT 0.0362 USDT 0.0356 USDT
2019-11-25 0.0334 USDT 18,904.8608 XEM 0.0345 USDT 0.0326 USDT 0.0369 USDT 0.0355 USDT
2019-11-24 0.0347 USDT 75,266.4509 XEM 0.0362 USDT 0.0336 USDT 0.0362 USDT 0.0344 USDT
2019-11-23 0.0369 USDT 22,919.6433 XEM 0.0360 USDT 0.0351 USDT 0.0371 USDT 0.0362 USDT
2019-11-22 0.0362 USDT 21,984.7537 XEM 0.0378 USDT 0.0344 USDT 0.0380 USDT 0.0365 USDT
2019-11-21 0.0390 USDT 23,658.0727 XEM 0.0399 USDT 0.0377 USDT 0.0406 USDT 0.0378 USDT
2019-11-20 0.0400 USDT 4,083.9025 XEM 0.0396 USDT 0.0393 USDT 0.0408 USDT 0.0402 USDT
2019-11-19 0.0386 USDT 28,279.1875 XEM 0.0399 USDT 0.0384 USDT 0.0399 USDT 0.0394 USDT
2019-11-18 0.0403 USDT 3,554.1296 XEM 0.0410 USDT 0.0390 USDT 0.0414 USDT 0.0393 USDT
2019-11-17 0.0423 USDT 4,714.9785 XEM 0.0430 USDT 0.0405 USDT 0.0450 USDT 0.0410 USDT
2019-11-16 0.0423 USDT 4,930.0259 XEM 0.0399 USDT 0.0384 USDT 0.0442 USDT 0.0429 USDT
2019-11-15 0.0402 USDT 3,480.4075 XEM 0.0396 USDT 0.0394 USDT 0.0417 USDT 0.0399 USDT
2019-11-14 0.0396 USDT 5,663.6116 XEM 0.0400 USDT 0.0391 USDT 0.0401 USDT 0.0396 USDT
2019-11-13 0.0400 USDT 7,315.0179 XEM 0.0399 USDT 0.0396 USDT 0.0401 USDT 0.0400 USDT
2019-11-12 0.0399 USDT 15,727.8334 XEM 0.0395 USDT 0.0384 USDT 0.0415 USDT 0.0398 USDT
2019-11-11 0.0395 USDT 1,936.4737 XEM 0.0403 USDT 0.0384 USDT 0.0403 USDT 0.0391 USDT
2019-11-10 0.0398 USDT 4,339.3469 XEM 0.0396 USDT 0.0396 USDT 0.0411 USDT 0.0403 USDT
2019-11-09 0.0393 USDT 8,076.7603 XEM 0.0393 USDT 0.0391 USDT 0.0396 USDT 0.0392 USDT
2019-11-08 0.0399 USDT 7,449.2577 XEM 0.0417 USDT 0.0386 USDT 0.0417 USDT 0.0393 USDT
2019-11-07 0.0422 USDT 13,157.4642 XEM 0.0433 USDT 0.0416 USDT 0.0480 USDT 0.0417 USDT
2019-11-06 0.0434 USDT 1,057.9530 XEM 0.0426 USDT 0.0426 USDT 0.0435 USDT 0.0434 USDT
2019-11-05 0.0446 USDT 52,181.7187 XEM 0.0421 USDT 0.0421 USDT 0.0494 USDT 0.0426 USDT
2019-11-04 0.0430 USDT 2,149.8221 XEM 0.0412 USDT 0.0412 USDT 0.0432 USDT 0.0421 USDT
2019-11-03 0.0422 USDT 910.8949 XEM 0.0422 USDT 0.0413 USDT 0.0430 USDT 0.0413 USDT
2019-11-02 0.0432 USDT 15,149.1692 XEM 0.0418 USDT 0.0418 USDT 0.0432 USDT 0.0421 USDT
2019-11-01 0.0406 USDT 8,603.6938 XEM 0.0405 USDT 0.0400 USDT 0.0420 USDT 0.0414 USDT
2019-10-31 0.0406 USDT 3,629.3042 XEM 0.0408 USDT 0.0401 USDT 0.0437 USDT 0.0405 USDT
2019-10-30 0.0404 USDT 2,474.0303 XEM 0.0425 USDT 0.0391 USDT 0.0425 USDT 0.0407 USDT
2019-10-29 0.0427 USDT 12,965.6028 XEM 0.0420 USDT 0.0413 USDT 0.0438 USDT 0.0425 USDT
2019-10-28 0.0422 USDT 6,283.7367 XEM 0.0420 USDT 0.0417 USDT 0.0438 USDT 0.0420 USDT
2019-10-27 0.0418 USDT 4,962.9415 XEM 0.0406 USDT 0.0399 USDT 0.0435 USDT 0.0417 USDT
2019-10-26 0.0412 USDT 46,923.7400 XEM 0.0411 USDT 0.0400 USDT 0.0450 USDT 0.0406 USDT
2019-10-25 0.0384 USDT 27,382.8033 XEM 0.0377 USDT 0.0376 USDT 0.0418 USDT 0.0411 USDT
2019-10-24 0.0389 USDT 20,051.0897 XEM 0.0370 USDT 0.0368 USDT 0.0419 USDT 0.0377 USDT
2019-10-23 0.0375 USDT 13,638.3020 XEM 0.0385 USDT 0.0364 USDT 0.0419 USDT 0.0366 USDT
2019-10-22 0.0401 USDT 1,434.4258 XEM 0.0400 USDT 0.0387 USDT 0.0419 USDT 0.0387 USDT
2019-10-21 0.0408 USDT 3,248.9917 XEM 0.0399 USDT 0.0393 USDT 0.0419 USDT 0.0403 USDT
2019-10-20 0.0403 USDT 8,638.7023 XEM 0.0398 USDT 0.0396 USDT 0.0417 USDT 0.0398 USDT
2019-10-19 0.0409 USDT 8,097.7624 XEM 0.0401 USDT 0.0395 USDT 0.0420 USDT 0.0403 USDT
2019-10-18 0.0406 USDT 2,170.5710 XEM 0.0425 USDT 0.0390 USDT 0.0494 USDT 0.0410 USDT
2019-10-17 0.0415 USDT 11,372.2463 XEM 0.0407 USDT 0.0404 USDT 0.0479 USDT 0.0419 USDT
2019-10-16 0.0377 USDT 5,637.7432 XEM 0.0377 USDT 0.0355 USDT 0.0405 USDT 0.0359 USDT
2019-10-15 0.0377 USDT 1,067.6764 XEM 0.0381 USDT 0.0377 USDT 0.0381 USDT 0.0377 USDT
2019-10-14 0.0390 USDT 7.2482 XEM 0.0391 USDT 0.0389 USDT 0.0391 USDT 0.0389 USDT
2019-10-13 0.0395 USDT 294.0400 XEM 0.0395 USDT 0.0391 USDT 0.0395 USDT 0.0391 USDT
2019-10-12 0.0392 USDT 213.6655 XEM 0.0391 USDT 0.0391 USDT 0.0393 USDT 0.0393 USDT
2019-10-11 0.0395 USDT 10,971.2581 XEM 0.0409 USDT 0.0387 USDT 0.0409 USDT 0.0391 USDT
2019-10-10 0.0411 USDT 3,335.7493 XEM 0.0420 USDT 0.0399 USDT 0.0424 USDT 0.0407 USDT
2019-10-09 0.0438 USDT 6,141.6522 XEM 0.0404 USDT 0.0390 USDT 0.0491 USDT 0.0420 USDT