Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
0.0307 USDT |
12,191.9588 XEM |
0.0307 USDT |
0.0300 USDT |
0.0335 USDT |
0.0335 USDT |
| 2019-12-17 |
0.0322 USDT |
9,616.1804 XEM |
0.0333 USDT |
0.0308 USDT |
0.0333 USDT |
0.0308 USDT |
| 2019-12-16 |
0.0346 USDT |
473.8284 XEM |
0.0352 USDT |
0.0326 USDT |
0.0352 USDT |
0.0335 USDT |
| 2019-12-15 |
0.0350 USDT |
492.2678 XEM |
0.0350 USDT |
0.0348 USDT |
0.0382 USDT |
0.0352 USDT |
| 2019-12-14 |
0.0350 USDT |
2,032.5351 XEM |
0.0357 USDT |
0.0350 USDT |
0.0382 USDT |
0.0350 USDT |
| 2019-12-13 |
0.0357 USDT |
740.7294 XEM |
0.0356 USDT |
0.0347 USDT |
0.0358 USDT |
0.0357 USDT |
| 2019-12-12 |
0.0356 USDT |
8,678.4472 XEM |
0.0353 USDT |
0.0345 USDT |
0.0383 USDT |
0.0349 USDT |
| 2019-12-11 |
0.0353 USDT |
173.3307 XEM |
0.0345 USDT |
0.0345 USDT |
0.0382 USDT |
0.0353 USDT |
| 2019-12-10 |
0.0359 USDT |
2,314.2993 XEM |
0.0344 USDT |
0.0331 USDT |
0.0385 USDT |
0.0347 USDT |
| 2019-12-09 |
0.0357 USDT |
2,377.7699 XEM |
0.0358 USDT |
0.0324 USDT |
0.0382 USDT |
0.0381 USDT |
| 2019-12-08 |
0.0367 USDT |
3,163.7702 XEM |
0.0381 USDT |
0.0323 USDT |
0.0385 USDT |
0.0358 USDT |
| 2019-12-07 |
0.0343 USDT |
1,064.6300 XEM |
0.0385 USDT |
0.0339 USDT |
0.0385 USDT |
0.0339 USDT |
| 2019-12-06 |
0.0359 USDT |
319.2096 XEM |
0.0354 USDT |
0.0354 USDT |
0.0382 USDT |
0.0359 USDT |
| 2019-12-05 |
0.0356 USDT |
18,052.5198 XEM |
0.0345 USDT |
0.0325 USDT |
0.0359 USDT |
0.0352 USDT |
| 2019-12-04 |
0.0318 USDT |
14,812.2044 XEM |
0.0359 USDT |
0.0310 USDT |
0.0371 USDT |
0.0349 USDT |
| 2019-12-03 |
0.0359 USDT |
823.3997 XEM |
0.0362 USDT |
0.0356 USDT |
0.0362 USDT |
0.0359 USDT |
| 2019-12-02 |
0.0359 USDT |
1,732.5279 XEM |
0.0362 USDT |
0.0356 USDT |
0.0362 USDT |
0.0359 USDT |
| 2019-12-01 |
0.0359 USDT |
3,349.1657 XEM |
0.0359 USDT |
0.0341 USDT |
0.0365 USDT |
0.0362 USDT |
| 2019-11-30 |
0.0369 USDT |
706.7796 XEM |
0.0371 USDT |
0.0359 USDT |
0.0377 USDT |
0.0359 USDT |
| 2019-11-29 |
0.0368 USDT |
6,318.9210 XEM |
0.0359 USDT |
0.0359 USDT |
0.0377 USDT |
0.0374 USDT |
| 2019-11-28 |
0.0368 USDT |
2,663.5138 XEM |
0.0368 USDT |
0.0359 USDT |
0.0380 USDT |
0.0362 USDT |
| 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 |