Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.0129 USDT |
3,940,477.9749 XEM |
0.0125 USDT |
0.0125 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-07-05 |
0.0119 USDT |
4,826,499.4600 XEM |
0.0129 USDT |
0.0112 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-07-04 |
0.0137 USDT |
3,348,379.6091 XEM |
0.0141 USDT |
0.0132 USDT |
0.0144 USDT |
0.0135 USDT |
| 2024-07-03 |
0.0143 USDT |
1,996,631.8402 XEM |
0.0146 USDT |
0.0138 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-07-02 |
0.0145 USDT |
3,042,487.8362 XEM |
0.0148 USDT |
0.0140 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-07-01 |
0.0148 USDT |
2,995,462.1663 XEM |
0.0146 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-06-30 |
0.0141 USDT |
5,114,121.8932 XEM |
0.0140 USDT |
0.0138 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-06-29 |
0.0147 USDT |
2,615,266.5344 XEM |
0.0144 USDT |
0.0140 USDT |
0.0155 USDT |
0.0140 USDT |
| 2024-06-28 |
0.0148 USDT |
1,843,461.4283 XEM |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-06-27 |
0.0142 USDT |
2,447,309.8905 XEM |
0.0143 USDT |
0.0138 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-06-26 |
0.0148 USDT |
3,813,604.4977 XEM |
0.0149 USDT |
0.0144 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-06-25 |
0.0148 USDT |
3,473,594.7347 XEM |
0.0144 USDT |
0.0141 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-06-24 |
0.0136 USDT |
2,605,678.5525 XEM |
0.0137 USDT |
0.0130 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-06-23 |
0.0142 USDT |
1,562,336.9121 XEM |
0.0144 USDT |
0.0137 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-06-22 |
0.0143 USDT |
924,481.5780 XEM |
0.0143 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-06-21 |
0.0145 USDT |
1,447,972.3434 XEM |
0.0146 USDT |
0.0142 USDT |
0.0149 USDT |
0.0145 USDT |
| 2024-06-20 |
0.0147 USDT |
3,466,582.3278 XEM |
0.0141 USDT |
0.0141 USDT |
0.0151 USDT |
0.0147 USDT |
| 2024-06-19 |
0.0142 USDT |
4,375,130.0564 XEM |
0.0141 USDT |
0.0138 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-06-18 |
0.0139 USDT |
9,786,557.3092 XEM |
0.0155 USDT |
0.0129 USDT |
0.0157 USDT |
0.0139 USDT |
| 2024-06-17 |
0.0161 USDT |
12,458,043.2286 XEM |
0.0162 USDT |
0.0150 USDT |
0.0173 USDT |
0.0157 USDT |
| 2024-06-16 |
0.0165 USDT |
7,906,526.9188 XEM |
0.0176 USDT |
0.0156 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-06-15 |
0.0182 USDT |
3,572,147.5729 XEM |
0.0183 USDT |
0.0179 USDT |
0.0189 USDT |
0.0179 USDT |
| 2024-06-14 |
0.0186 USDT |
4,004,239.5969 XEM |
0.0197 USDT |
0.0179 USDT |
0.0202 USDT |
0.0183 USDT |
| 2024-06-13 |
0.0199 USDT |
1,610,057.3907 XEM |
0.0206 USDT |
0.0195 USDT |
0.0206 USDT |
0.0196 USDT |
| 2024-06-12 |
0.0207 USDT |
3,021,615.7613 XEM |
0.0200 USDT |
0.0195 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-06-11 |
0.0207 USDT |
6,844,801.3561 XEM |
0.0208 USDT |
0.0199 USDT |
0.0218 USDT |
0.0200 USDT |
| 2024-06-10 |
0.0209 USDT |
1,917,315.6658 XEM |
0.0213 USDT |
0.0204 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-06-09 |
0.0209 USDT |
2,214,307.6316 XEM |
0.0212 USDT |
0.0204 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-06-08 |
0.0213 USDT |
7,176,592.3446 XEM |
0.0204 USDT |
0.0203 USDT |
0.0231 USDT |
0.0206 USDT |
| 2024-06-07 |
0.0211 USDT |
11,786,233.5054 XEM |
0.0216 USDT |
0.0186 USDT |
0.0221 USDT |
0.0204 USDT |
| 2024-06-06 |
0.0219 USDT |
4,699,389.7622 XEM |
0.0228 USDT |
0.0215 USDT |
0.0231 USDT |
0.0218 USDT |
| 2024-06-05 |
0.0230 USDT |
7,339,511.8152 XEM |
0.0239 USDT |
0.0224 USDT |
0.0239 USDT |
0.0227 USDT |
| 2024-06-04 |
0.0235 USDT |
17,052,495.0397 XEM |
0.0246 USDT |
0.0222 USDT |
0.0259 USDT |
0.0236 USDT |
| 2024-06-03 |
0.0261 USDT |
48,471,954.9556 XEM |
0.0355 USDT |
0.0235 USDT |
0.0358 USDT |
0.0242 USDT |
| 2024-06-02 |
0.0359 USDT |
276,151.0648 XEM |
0.0364 USDT |
0.0352 USDT |
0.0366 USDT |
0.0355 USDT |
| 2024-06-01 |
0.0365 USDT |
275,321.2371 XEM |
0.0365 USDT |
0.0362 USDT |
0.0367 USDT |
0.0365 USDT |
| 2024-05-31 |
0.0362 USDT |
393,802.4310 XEM |
0.0366 USDT |
0.0356 USDT |
0.0366 USDT |
0.0362 USDT |
| 2024-05-30 |
0.0373 USDT |
1,064,091.0676 XEM |
0.0380 USDT |
0.0366 USDT |
0.0383 USDT |
0.0367 USDT |
| 2024-05-29 |
0.0386 USDT |
1,094,378.8711 XEM |
0.0386 USDT |
0.0380 USDT |
0.0390 USDT |
0.0381 USDT |
| 2024-05-28 |
0.0380 USDT |
349,780.7969 XEM |
0.0385 USDT |
0.0373 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-05-27 |
0.0374 USDT |
661,922.0353 XEM |
0.0372 USDT |
0.0368 USDT |
0.0386 USDT |
0.0383 USDT |
| 2024-05-26 |
0.0374 USDT |
420,497.7240 XEM |
0.0377 USDT |
0.0369 USDT |
0.0378 USDT |
0.0373 USDT |
| 2024-05-25 |
0.0374 USDT |
369,016.7034 XEM |
0.0369 USDT |
0.0369 USDT |
0.0379 USDT |
0.0375 USDT |
| 2024-05-24 |
0.0371 USDT |
473,547.6742 XEM |
0.0373 USDT |
0.0363 USDT |
0.0378 USDT |
0.0370 USDT |
| 2024-05-23 |
0.0382 USDT |
742,916.9078 XEM |
0.0390 USDT |
0.0361 USDT |
0.0395 USDT |
0.0372 USDT |
| 2024-05-22 |
0.0393 USDT |
441,128.7599 XEM |
0.0397 USDT |
0.0384 USDT |
0.0399 USDT |
0.0391 USDT |
| 2024-05-21 |
0.0397 USDT |
673,364.2612 XEM |
0.0398 USDT |
0.0389 USDT |
0.0401 USDT |
0.0398 USDT |
| 2024-05-20 |
0.0378 USDT |
709,566.4995 XEM |
0.0372 USDT |
0.0364 USDT |
0.0397 USDT |
0.0396 USDT |
| 2024-05-19 |
0.0382 USDT |
279,256.2634 XEM |
0.0388 USDT |
0.0369 USDT |
0.0391 USDT |
0.0370 USDT |
| 2024-05-18 |
0.0393 USDT |
702,526.5588 XEM |
0.0387 USDT |
0.0383 USDT |
0.0407 USDT |
0.0389 USDT |