Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0486 USDT |
1,596,169.6417 XEM |
0.0487 USDT |
0.0456 USDT |
0.0502 USDT |
0.0499 USDT |
| 2024-03-16 |
0.0505 USDT |
1,284,973.3520 XEM |
0.0544 USDT |
0.0474 USDT |
0.0547 USDT |
0.0485 USDT |
| 2024-03-15 |
0.0545 USDT |
2,691,055.1629 XEM |
0.0589 USDT |
0.0497 USDT |
0.0616 USDT |
0.0533 USDT |
| 2024-03-14 |
0.0580 USDT |
1,717,799.0189 XEM |
0.0606 USDT |
0.0543 USDT |
0.0606 USDT |
0.0570 USDT |
| 2024-03-13 |
0.0602 USDT |
3,014,710.6054 XEM |
0.0566 USDT |
0.0560 USDT |
0.0625 USDT |
0.0604 USDT |
| 2024-03-12 |
0.0559 USDT |
3,709,779.1347 XEM |
0.0575 USDT |
0.0517 USDT |
0.0586 USDT |
0.0562 USDT |
| 2024-03-11 |
0.0564 USDT |
5,692,315.7894 XEM |
0.0537 USDT |
0.0532 USDT |
0.0595 USDT |
0.0573 USDT |
| 2024-03-10 |
0.0536 USDT |
2,190,691.6989 XEM |
0.0538 USDT |
0.0511 USDT |
0.0556 USDT |
0.0532 USDT |
| 2024-03-09 |
0.0536 USDT |
1,679,964.2645 XEM |
0.0527 USDT |
0.0517 USDT |
0.0553 USDT |
0.0539 USDT |
| 2024-03-08 |
0.0527 USDT |
2,889,783.4340 XEM |
0.0548 USDT |
0.0502 USDT |
0.0548 USDT |
0.0516 USDT |
| 2024-03-07 |
0.0534 USDT |
8,843,414.3126 XEM |
0.0506 USDT |
0.0490 USDT |
0.0562 USDT |
0.0547 USDT |
| 2024-03-06 |
0.0489 USDT |
5,771,032.4575 XEM |
0.0457 USDT |
0.0439 USDT |
0.0516 USDT |
0.0504 USDT |
| 2024-03-05 |
0.0484 USDT |
7,252,641.6916 XEM |
0.0509 USDT |
0.0389 USDT |
0.0511 USDT |
0.0448 USDT |
| 2024-03-04 |
0.0485 USDT |
4,818,167.2929 XEM |
0.0467 USDT |
0.0458 USDT |
0.0515 USDT |
0.0501 USDT |
| 2024-03-03 |
0.0451 USDT |
2,436,070.2781 XEM |
0.0472 USDT |
0.0420 USDT |
0.0472 USDT |
0.0468 USDT |
| 2024-03-02 |
0.0461 USDT |
3,027,886.1425 XEM |
0.0473 USDT |
0.0447 USDT |
0.0503 USDT |
0.0467 USDT |
| 2024-03-01 |
0.0454 USDT |
4,824,993.7398 XEM |
0.0417 USDT |
0.0417 USDT |
0.0480 USDT |
0.0466 USDT |
| 2024-02-29 |
0.0420 USDT |
3,198,208.9463 XEM |
0.0399 USDT |
0.0395 USDT |
0.0440 USDT |
0.0408 USDT |
| 2024-02-28 |
0.0393 USDT |
3,601,143.3994 XEM |
0.0397 USDT |
0.0368 USDT |
0.0416 USDT |
0.0385 USDT |
| 2024-02-27 |
0.0390 USDT |
4,584,179.0333 XEM |
0.0391 USDT |
0.0352 USDT |
0.0398 USDT |
0.0396 USDT |
| 2024-02-26 |
0.0380 USDT |
1,609,466.3877 XEM |
0.0385 USDT |
0.0372 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-02-25 |
0.0383 USDT |
732,175.0003 XEM |
0.0385 USDT |
0.0379 USDT |
0.0387 USDT |
0.0386 USDT |
| 2024-02-24 |
0.0384 USDT |
1,074,190.6296 XEM |
0.0386 USDT |
0.0375 USDT |
0.0389 USDT |
0.0384 USDT |
| 2024-02-23 |
0.0379 USDT |
2,310,821.5759 XEM |
0.0376 USDT |
0.0370 USDT |
0.0389 USDT |
0.0389 USDT |
| 2024-02-22 |
0.0373 USDT |
786,121.9713 XEM |
0.0371 USDT |
0.0364 USDT |
0.0382 USDT |
0.0378 USDT |
| 2024-02-21 |
0.0370 USDT |
1,358,340.8957 XEM |
0.0384 USDT |
0.0359 USDT |
0.0386 USDT |
0.0364 USDT |
| 2024-02-20 |
0.0378 USDT |
2,142,545.7947 XEM |
0.0390 USDT |
0.0367 USDT |
0.0391 USDT |
0.0376 USDT |
| 2024-02-19 |
0.0386 USDT |
2,533,029.3467 XEM |
0.0381 USDT |
0.0378 USDT |
0.0390 USDT |
0.0386 USDT |
| 2024-02-18 |
0.0377 USDT |
1,006,807.1362 XEM |
0.0376 USDT |
0.0370 USDT |
0.0383 USDT |
0.0379 USDT |
| 2024-02-17 |
0.0376 USDT |
1,714,124.8266 XEM |
0.0384 USDT |
0.0364 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-02-16 |
0.0382 USDT |
2,599,309.8665 XEM |
0.0370 USDT |
0.0370 USDT |
0.0392 USDT |
0.0382 USDT |
| 2024-02-15 |
0.0368 USDT |
2,159,772.5079 XEM |
0.0368 USDT |
0.0362 USDT |
0.0376 USDT |
0.0372 USDT |
| 2024-02-14 |
0.0365 USDT |
1,415,511.2289 XEM |
0.0362 USDT |
0.0358 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-02-13 |
0.0362 USDT |
2,617,335.0696 XEM |
0.0362 USDT |
0.0353 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-02-12 |
0.0353 USDT |
1,560,913.6971 XEM |
0.0353 USDT |
0.0347 USDT |
0.0361 USDT |
0.0359 USDT |
| 2024-02-11 |
0.0353 USDT |
837,079.5489 XEM |
0.0350 USDT |
0.0349 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-02-10 |
0.0351 USDT |
891,457.8220 XEM |
0.0355 USDT |
0.0345 USDT |
0.0357 USDT |
0.0351 USDT |
| 2024-02-09 |
0.0353 USDT |
1,023,672.8874 XEM |
0.0347 USDT |
0.0347 USDT |
0.0356 USDT |
0.0355 USDT |
| 2024-02-08 |
0.0348 USDT |
1,263,939.5674 XEM |
0.0350 USDT |
0.0346 USDT |
0.0351 USDT |
0.0348 USDT |
| 2024-02-07 |
0.0341 USDT |
900,019.1970 XEM |
0.0345 USDT |
0.0339 USDT |
0.0348 USDT |
0.0344 USDT |
| 2024-02-06 |
0.0342 USDT |
1,610,710.3495 XEM |
0.0343 USDT |
0.0339 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-02-05 |
0.0343 USDT |
2,141,449.7603 XEM |
0.0347 USDT |
0.0335 USDT |
0.0349 USDT |
0.0340 USDT |
| 2024-02-04 |
0.0352 USDT |
1,250,906.0154 XEM |
0.0357 USDT |
0.0348 USDT |
0.0357 USDT |
0.0349 USDT |
| 2024-02-03 |
0.0359 USDT |
659,861.6147 XEM |
0.0364 USDT |
0.0353 USDT |
0.0364 USDT |
0.0359 USDT |
| 2024-02-02 |
0.0359 USDT |
1,877,925.1017 XEM |
0.0359 USDT |
0.0352 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-02-01 |
0.0352 USDT |
2,840,903.4746 XEM |
0.0358 USDT |
0.0343 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-01-31 |
0.0364 USDT |
4,717,917.3113 XEM |
0.0365 USDT |
0.0355 USDT |
0.0375 USDT |
0.0363 USDT |
| 2024-01-30 |
0.0372 USDT |
4,398,914.3744 XEM |
0.0378 USDT |
0.0365 USDT |
0.0378 USDT |
0.0369 USDT |
| 2024-01-29 |
0.0370 USDT |
5,704,465.0008 XEM |
0.0373 USDT |
0.0360 USDT |
0.0390 USDT |
0.0378 USDT |
| 2024-01-28 |
0.0387 USDT |
4,835,029.7272 XEM |
0.0396 USDT |
0.0378 USDT |
0.0396 USDT |
0.0382 USDT |