Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0394 USDT |
4,412,335.0411 XEM |
0.0407 USDT |
0.0387 USDT |
0.0411 USDT |
0.0394 USDT |
| 2024-01-26 |
0.0402 USDT |
7,285,682.2931 XEM |
0.0394 USDT |
0.0382 USDT |
0.0420 USDT |
0.0404 USDT |
| 2024-01-25 |
0.0472 USDT |
10,924,954.7743 XEM |
0.0501 USDT |
0.0382 USDT |
0.0528 USDT |
0.0383 USDT |
| 2024-01-24 |
0.0505 USDT |
11,896,041.5851 XEM |
0.0443 USDT |
0.0443 USDT |
0.0545 USDT |
0.0494 USDT |
| 2024-01-23 |
0.0416 USDT |
5,447,423.1794 XEM |
0.0422 USDT |
0.0397 USDT |
0.0444 USDT |
0.0435 USDT |
| 2024-01-22 |
0.0461 USDT |
7,538,091.9333 XEM |
0.0450 USDT |
0.0430 USDT |
0.0480 USDT |
0.0433 USDT |
| 2024-01-21 |
0.0467 USDT |
16,179,841.1631 XEM |
0.0444 USDT |
0.0435 USDT |
0.0506 USDT |
0.0455 USDT |
| 2024-01-20 |
0.0383 USDT |
3,662,194.9480 XEM |
0.0404 USDT |
0.0376 USDT |
0.0404 USDT |
0.0390 USDT |
| 2024-01-19 |
0.0443 USDT |
14,071,990.5831 XEM |
0.0409 USDT |
0.0403 USDT |
0.0499 USDT |
0.0437 USDT |
| 2024-01-18 |
0.0403 USDT |
8,740,753.8682 XEM |
0.0401 USDT |
0.0356 USDT |
0.0436 USDT |
0.0409 USDT |
| 2024-01-17 |
0.0392 USDT |
1,964,952.6649 XEM |
0.0379 USDT |
0.0376 USDT |
0.0408 USDT |
0.0401 USDT |
| 2024-01-16 |
0.0373 USDT |
2,805,230.6956 XEM |
0.0347 USDT |
0.0346 USDT |
0.0387 USDT |
0.0380 USDT |
| 2024-01-15 |
0.0352 USDT |
274,649.0873 XEM |
0.0346 USDT |
0.0345 USDT |
0.0357 USDT |
0.0348 USDT |
| 2024-01-14 |
0.0367 USDT |
1,796,933.3579 XEM |
0.0366 USDT |
0.0348 USDT |
0.0384 USDT |
0.0354 USDT |
| 2024-01-13 |
0.0348 USDT |
181,150.9738 XEM |
0.0343 USDT |
0.0333 USDT |
0.0356 USDT |
0.0354 USDT |
| 2024-01-12 |
0.0358 USDT |
1,300,136.7115 XEM |
0.0369 USDT |
0.0337 USDT |
0.0376 USDT |
0.0340 USDT |
| 2024-01-11 |
0.0364 USDT |
763,552.0787 XEM |
0.0353 USDT |
0.0352 USDT |
0.0374 USDT |
0.0368 USDT |
| 2024-01-10 |
0.0336 USDT |
1,082,606.4605 XEM |
0.0332 USDT |
0.0323 USDT |
0.0361 USDT |
0.0359 USDT |
| 2024-01-09 |
0.0333 USDT |
891,900.4475 XEM |
0.0346 USDT |
0.0317 USDT |
0.0347 USDT |
0.0330 USDT |