Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0321 USDT |
1,001,909.4583 XEM |
0.0331 USDT |
0.0305 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-01-07 |
0.0340 USDT |
1,003,045.1710 XEM |
0.0347 USDT |
0.0327 USDT |
0.0356 USDT |
0.0327 USDT |
| 2024-01-06 |
0.0348 USDT |
1,092,520.4406 XEM |
0.0357 USDT |
0.0335 USDT |
0.0358 USDT |
0.0348 USDT |
| 2024-01-05 |
0.0357 USDT |
932,291.9005 XEM |
0.0375 USDT |
0.0343 USDT |
0.0375 USDT |
0.0353 USDT |
| 2024-01-04 |
0.0386 USDT |
2,169,244.2244 XEM |
0.0378 USDT |
0.0363 USDT |
0.0409 USDT |
0.0373 USDT |
| 2024-01-03 |
0.0371 USDT |
2,315,436.6927 XEM |
0.0401 USDT |
0.0314 USDT |
0.0419 USDT |
0.0376 USDT |
| 2024-01-02 |
0.0406 USDT |
829,046.5454 XEM |
0.0402 USDT |
0.0397 USDT |
0.0412 USDT |
0.0402 USDT |
| 2024-01-01 |
0.0398 USDT |
517,424.3893 XEM |
0.0392 USDT |
0.0391 USDT |
0.0402 USDT |
0.0402 USDT |
| 2023-12-31 |
0.0393 USDT |
476,349.3404 XEM |
0.0385 USDT |
0.0383 USDT |
0.0401 USDT |
0.0400 USDT |
| 2023-12-30 |
0.0381 USDT |
353,631.9717 XEM |
0.0383 USDT |
0.0375 USDT |
0.0389 USDT |
0.0384 USDT |
| 2023-12-29 |
0.0389 USDT |
444,474.6446 XEM |
0.0388 USDT |
0.0379 USDT |
0.0399 USDT |
0.0385 USDT |
| 2023-12-28 |
0.0400 USDT |
1,096,087.6733 XEM |
0.0410 USDT |
0.0385 USDT |
0.0414 USDT |
0.0386 USDT |
| 2023-12-27 |
0.0390 USDT |
498,964.9445 XEM |
0.0390 USDT |
0.0374 USDT |
0.0406 USDT |
0.0405 USDT |
| 2023-12-26 |
0.0391 USDT |
611,315.6230 XEM |
0.0401 USDT |
0.0374 USDT |
0.0406 USDT |
0.0382 USDT |
| 2023-12-25 |
0.0399 USDT |
401,935.7442 XEM |
0.0387 USDT |
0.0383 USDT |
0.0403 USDT |
0.0399 USDT |
| 2023-12-24 |
0.0394 USDT |
746,429.2076 XEM |
0.0399 USDT |
0.0386 USDT |
0.0402 USDT |
0.0393 USDT |
| 2023-12-23 |
0.0400 USDT |
251,558.2502 XEM |
0.0394 USDT |
0.0392 USDT |
0.0407 USDT |
0.0401 USDT |
| 2023-12-22 |
0.0394 USDT |
797,023.5301 XEM |
0.0391 USDT |
0.0381 USDT |
0.0406 USDT |
0.0395 USDT |
| 2023-12-21 |
0.0382 USDT |
150,583.4108 XEM |
0.0373 USDT |
0.0372 USDT |
0.0391 USDT |
0.0391 USDT |
| 2023-12-20 |
0.0370 USDT |
476,341.4144 XEM |
0.0363 USDT |
0.0359 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-12-19 |
0.0372 USDT |
645,880.6482 XEM |
0.0371 USDT |
0.0360 USDT |
0.0390 USDT |
0.0366 USDT |
| 2023-12-18 |
0.0358 USDT |
411,869.7440 XEM |
0.0374 USDT |
0.0346 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-12-17 |
0.0383 USDT |
303,491.5803 XEM |
0.0391 USDT |
0.0375 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-12-16 |
0.0395 USDT |
250,792.0866 XEM |
0.0393 USDT |
0.0382 USDT |
0.0403 USDT |
0.0389 USDT |
| 2023-12-15 |
0.0401 USDT |
696,186.4183 XEM |
0.0400 USDT |
0.0362 USDT |
0.0414 USDT |
0.0394 USDT |
| 2023-12-14 |
0.0388 USDT |
638,689.8626 XEM |
0.0387 USDT |
0.0372 USDT |
0.0397 USDT |
0.0393 USDT |
| 2023-12-13 |
0.0370 USDT |
346,392.2440 XEM |
0.0376 USDT |
0.0357 USDT |
0.0383 USDT |
0.0383 USDT |
| 2023-12-12 |
0.0376 USDT |
522,544.9987 XEM |
0.0369 USDT |
0.0363 USDT |
0.0380 USDT |
0.0371 USDT |
| 2023-12-11 |
0.0367 USDT |
1,514,297.1552 XEM |
0.0403 USDT |
0.0336 USDT |
0.0403 USDT |
0.0368 USDT |
| 2023-12-10 |
0.0406 USDT |
1,533,000.6422 XEM |
0.0406 USDT |
0.0391 USDT |
0.0422 USDT |
0.0402 USDT |
| 2023-12-09 |
0.0409 USDT |
590,654.5075 XEM |
0.0406 USDT |
0.0402 USDT |
0.0417 USDT |
0.0407 USDT |