Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-08 |
0.0406 USDT |
1,443.4873 XEM |
0.0403 USDT |
0.0399 USDT |
0.0407 USDT |
0.0405 USDT |
| 2019-10-07 |
0.0395 USDT |
609.7510 XEM |
0.0389 USDT |
0.0389 USDT |
0.0401 USDT |
0.0401 USDT |
| 2019-10-06 |
0.0394 USDT |
649.1860 XEM |
0.0395 USDT |
0.0389 USDT |
0.0397 USDT |
0.0389 USDT |
| 2019-10-05 |
0.0397 USDT |
3,298.3935 XEM |
0.0398 USDT |
0.0393 USDT |
0.0399 USDT |
0.0396 USDT |
| 2019-10-04 |
0.0393 USDT |
538.6656 XEM |
0.0395 USDT |
0.0389 USDT |
0.0399 USDT |
0.0398 USDT |
| 2019-10-03 |
0.0395 USDT |
24.6754 XEM |
0.0399 USDT |
0.0391 USDT |
0.0399 USDT |
0.0393 USDT |
| 2019-10-02 |
0.0393 USDT |
1,708.3607 XEM |
0.0379 USDT |
0.0379 USDT |
0.0397 USDT |
0.0396 USDT |
| 2019-10-01 |
0.0422 USDT |
2,150.8755 XEM |
0.0422 USDT |
0.0387 USDT |
0.0422 USDT |
0.0394 USDT |
| 2019-09-30 |
0.0393 USDT |
4,706.4113 XEM |
0.0389 USDT |
0.0378 USDT |
0.0413 USDT |
0.0413 USDT |
| 2019-09-29 |
0.0388 USDT |
1,001.0063 XEM |
0.0411 USDT |
0.0388 USDT |
0.0411 USDT |
0.0388 USDT |
| 2019-09-28 |
0.0434 USDT |
3,804.3431 XEM |
0.0419 USDT |
0.0397 USDT |
0.0438 USDT |
0.0409 USDT |
| 2019-09-27 |
0.0428 USDT |
1,747.6369 XEM |
0.0408 USDT |
0.0395 USDT |
0.0438 USDT |
0.0407 USDT |
| 2019-09-26 |
0.0423 USDT |
13,489.2903 XEM |
0.0410 USDT |
0.0396 USDT |
0.0443 USDT |
0.0415 USDT |
| 2019-09-25 |
0.0399 USDT |
29,763.3997 XEM |
0.0398 USDT |
0.0368 USDT |
0.0420 USDT |
0.0420 USDT |
| 2019-09-24 |
0.0407 USDT |
1,516.7234 XEM |
0.0439 USDT |
0.0363 USDT |
0.0455 USDT |
0.0364 USDT |
| 2019-09-23 |
0.0442 USDT |
1,852.1153 XEM |
0.0441 USDT |
0.0428 USDT |
0.0449 USDT |
0.0438 USDT |
| 2019-09-22 |
0.0446 USDT |
223.7539 XEM |
0.0449 USDT |
0.0435 USDT |
0.0455 USDT |
0.0441 USDT |
| 2019-09-21 |
0.0449 USDT |
8,191.6387 XEM |
0.0459 USDT |
0.0441 USDT |
0.0465 USDT |
0.0449 USDT |
| 2019-09-20 |
0.0466 USDT |
4,128.9545 XEM |
0.0473 USDT |
0.0454 USDT |
0.0473 USDT |
0.0462 USDT |
| 2019-09-19 |
0.0482 USDT |
200,038.9263 XEM |
0.0479 USDT |
0.0443 USDT |
0.0510 USDT |
0.0465 USDT |
| 2019-09-18 |
0.0516 USDT |
57,089.8001 XEM |
0.0450 USDT |
0.0258 USDT |
0.0890 USDT |
0.0479 USDT |
| 2019-09-17 |
0.0439 USDT |
9,585.6235 XEM |
0.0429 USDT |
0.0424 USDT |
0.0494 USDT |
0.0450 USDT |
| 2019-09-16 |
0.0439 USDT |
17,351.8248 XEM |
0.0452 USDT |
0.0417 USDT |
0.0500 USDT |
0.0434 USDT |
| 2019-09-15 |
0.0457 USDT |
3,503.0071 XEM |
0.0458 USDT |
0.0452 USDT |
0.0463 USDT |
0.0452 USDT |
| 2019-09-14 |
0.0457 USDT |
16,148.5476 XEM |
0.0432 USDT |
0.0419 USDT |
0.0500 USDT |
0.0471 USDT |
| 2019-09-13 |
0.0440 USDT |
717.5158 XEM |
0.0426 USDT |
0.0415 USDT |
0.0449 USDT |
0.0431 USDT |
| 2019-09-12 |
0.0422 USDT |
2,288.9381 XEM |
0.0422 USDT |
0.0412 USDT |
0.0450 USDT |
0.0425 USDT |
| 2019-09-11 |
0.0437 USDT |
4,266.8431 XEM |
0.0444 USDT |
0.0419 USDT |
0.0451 USDT |
0.0419 USDT |
| 2019-09-10 |
0.0452 USDT |
17,421.3429 XEM |
0.0457 USDT |
0.0446 USDT |
0.0468 USDT |
0.0446 USDT |
| 2019-09-09 |
0.0466 USDT |
4,397.9623 XEM |
0.0473 USDT |
0.0456 USDT |
0.0483 USDT |
0.0463 USDT |
| 2019-09-08 |
0.0474 USDT |
1,464.4166 XEM |
0.0470 USDT |
0.0470 USDT |
0.0483 USDT |
0.0483 USDT |
| 2019-09-07 |
0.0458 USDT |
6,050.6983 XEM |
0.0459 USDT |
0.0456 USDT |
0.0470 USDT |
0.0462 USDT |
| 2019-09-06 |
0.0464 USDT |
13,510.4487 XEM |
0.0476 USDT |
0.0456 USDT |
0.0477 USDT |
0.0469 USDT |
| 2019-09-05 |
0.0537 USDT |
6,820.6775 XEM |
0.0500 USDT |
0.0476 USDT |
0.0563 USDT |
0.0476 USDT |
| 2019-09-04 |
0.0502 USDT |
1,231.5107 XEM |
0.0490 USDT |
0.0480 USDT |
0.0511 USDT |
0.0511 USDT |
| 2019-09-03 |
0.0500 USDT |
920.2911 XEM |
0.0503 USDT |
0.0482 USDT |
0.0504 USDT |
0.0502 USDT |
| 2019-09-02 |
0.0501 USDT |
264.9387 XEM |
0.0489 USDT |
0.0489 USDT |
0.0504 USDT |
0.0504 USDT |
| 2019-09-01 |
0.0480 USDT |
2,181.5445 XEM |
0.0485 USDT |
0.0458 USDT |
0.0488 USDT |
0.0488 USDT |
| 2019-08-31 |
0.0485 USDT |
1,304.7309 XEM |
0.0513 USDT |
0.0471 USDT |
0.0513 USDT |
0.0476 USDT |
| 2019-08-30 |
0.0513 USDT |
1,302.2001 XEM |
0.0485 USDT |
0.0485 USDT |
0.0516 USDT |
0.0501 USDT |
| 2019-08-29 |
0.0478 USDT |
1,302.2799 XEM |
0.0482 USDT |
0.0456 USDT |
0.0513 USDT |
0.0472 USDT |
| 2019-08-28 |
0.0478 USDT |
3,047.1099 XEM |
0.0516 USDT |
0.0466 USDT |
0.0516 USDT |
0.0488 USDT |
| 2019-08-27 |
0.0502 USDT |
410.8901 XEM |
0.0542 USDT |
0.0488 USDT |
0.0542 USDT |
0.0518 USDT |
| 2019-08-26 |
0.0554 USDT |
173.2534 XEM |
0.0547 USDT |
0.0547 USDT |
0.0555 USDT |
0.0555 USDT |
| 2019-08-25 |
0.0528 USDT |
2,499.4726 XEM |
0.0542 USDT |
0.0527 USDT |
0.0547 USDT |
0.0547 USDT |
| 2019-08-24 |
0.0549 USDT |
2,312.0303 XEM |
0.0561 USDT |
0.0489 USDT |
0.0566 USDT |
0.0554 USDT |
| 2019-08-23 |
0.0514 USDT |
13,604.2703 XEM |
0.0558 USDT |
0.0466 USDT |
0.0561 USDT |
0.0554 USDT |
| 2019-08-22 |
0.0697 USDT |
7,305.0761 XEM |
0.0556 USDT |
0.0501 USDT |
0.0890 USDT |
0.0555 USDT |
| 2019-08-21 |
0.0556 USDT |
1,747.5886 XEM |
0.0555 USDT |
0.0555 USDT |
0.0556 USDT |
0.0556 USDT |
| 2019-08-20 |
0.0565 USDT |
26,546.0921 XEM |
0.0566 USDT |
0.0555 USDT |
0.0572 USDT |
0.0555 USDT |