Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-19 |
0.0567 USDT |
64,013.7954 XEM |
0.0563 USDT |
0.0466 USDT |
0.0578 USDT |
0.0564 USDT |
| 2019-08-18 |
0.0555 USDT |
955.4394 XEM |
0.0541 USDT |
0.0541 USDT |
0.0563 USDT |
0.0563 USDT |
| 2019-08-17 |
0.0000 USDT |
0.0000 XEM |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
| 2019-08-16 |
0.0523 USDT |
621.0236 XEM |
0.0541 USDT |
0.0523 USDT |
0.0541 USDT |
0.0523 USDT |
| 2019-08-15 |
0.0542 USDT |
24,443.7292 XEM |
0.0563 USDT |
0.0469 USDT |
0.0563 USDT |
0.0522 USDT |
| 2019-08-14 |
0.0564 USDT |
35,682.5197 XEM |
0.0563 USDT |
0.0549 USDT |
0.0568 USDT |
0.0555 USDT |
| 2019-08-13 |
0.0572 USDT |
122,692.5509 XEM |
0.0574 USDT |
0.0527 USDT |
0.0581 USDT |
0.0561 USDT |
| 2019-08-12 |
0.0583 USDT |
186,710.5232 XEM |
0.0603 USDT |
0.0553 USDT |
0.0603 USDT |
0.0574 USDT |
| 2019-08-11 |
0.0606 USDT |
183,834.6305 XEM |
0.0593 USDT |
0.0593 USDT |
0.0626 USDT |
0.0603 USDT |
| 2019-08-10 |
0.0574 USDT |
208,824.1903 XEM |
0.0569 USDT |
0.0560 USDT |
0.0595 USDT |
0.0593 USDT |
| 2019-08-09 |
0.0582 USDT |
340,494.6901 XEM |
0.0615 USDT |
0.0554 USDT |
0.0615 USDT |
0.0569 USDT |
| 2019-08-08 |
0.0620 USDT |
145,713.8486 XEM |
0.0639 USDT |
0.0565 USDT |
0.0663 USDT |
0.0614 USDT |
| 2019-08-07 |
0.0639 USDT |
86,842.4970 XEM |
0.0633 USDT |
0.0630 USDT |
0.0650 USDT |
0.0639 USDT |
| 2019-08-06 |
0.0638 USDT |
147,377.9784 XEM |
0.0642 USDT |
0.0612 USDT |
0.0654 USDT |
0.0631 USDT |
| 2019-08-05 |
0.0646 USDT |
127,421.6737 XEM |
0.0629 USDT |
0.0629 USDT |
0.0664 USDT |
0.0642 USDT |
| 2019-08-04 |
0.0623 USDT |
183,116.8519 XEM |
0.0636 USDT |
0.0614 USDT |
0.0636 USDT |
0.0629 USDT |
| 2019-08-03 |
0.0634 USDT |
123,232.5071 XEM |
0.0635 USDT |
0.0578 USDT |
0.0639 USDT |
0.0636 USDT |