Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0400 USDT |
469,676.0738 XEM |
0.0395 USDT |
0.0389 USDT |
0.0407 USDT |
0.0406 USDT |
| 2023-12-07 |
0.0389 USDT |
382,955.8309 XEM |
0.0380 USDT |
0.0372 USDT |
0.0398 USDT |
0.0393 USDT |
| 2023-12-06 |
0.0382 USDT |
493,000.4419 XEM |
0.0387 USDT |
0.0371 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-12-05 |
0.0388 USDT |
932,315.8509 XEM |
0.0378 USDT |
0.0376 USDT |
0.0400 USDT |
0.0387 USDT |
| 2023-12-04 |
0.0378 USDT |
1,763,928.0486 XEM |
0.0374 USDT |
0.0362 USDT |
0.0418 USDT |
0.0375 USDT |
| 2023-12-03 |
0.0368 USDT |
346,176.7259 XEM |
0.0372 USDT |
0.0364 USDT |
0.0373 USDT |
0.0370 USDT |
| 2023-12-02 |
0.0374 USDT |
690,057.6832 XEM |
0.0368 USDT |
0.0365 USDT |
0.0407 USDT |
0.0373 USDT |
| 2023-12-01 |
0.0362 USDT |
337,570.8345 XEM |
0.0355 USDT |
0.0352 USDT |
0.0375 USDT |
0.0369 USDT |
| 2023-11-30 |
0.0365 USDT |
991,779.1672 XEM |
0.0365 USDT |
0.0351 USDT |
0.0378 USDT |
0.0354 USDT |
| 2023-11-29 |
0.0359 USDT |
564,768.4159 XEM |
0.0355 USDT |
0.0353 USDT |
0.0366 USDT |
0.0364 USDT |
| 2023-11-28 |
0.0350 USDT |
333,232.3797 XEM |
0.0352 USDT |
0.0340 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-11-27 |
0.0352 USDT |
291,585.6260 XEM |
0.0362 USDT |
0.0344 USDT |
0.0366 USDT |
0.0346 USDT |
| 2023-11-26 |
0.0363 USDT |
274,819.3662 XEM |
0.0366 USDT |
0.0355 USDT |
0.0367 USDT |
0.0362 USDT |
| 2023-11-25 |
0.0368 USDT |
557,694.6977 XEM |
0.0363 USDT |
0.0361 USDT |
0.0377 USDT |
0.0365 USDT |
| 2023-11-24 |
0.0358 USDT |
184,277.3715 XEM |
0.0356 USDT |
0.0354 USDT |
0.0364 USDT |
0.0362 USDT |
| 2023-11-23 |
0.0355 USDT |
501,063.3183 XEM |
0.0358 USDT |
0.0349 USDT |
0.0360 USDT |
0.0357 USDT |
| 2023-11-22 |
0.0353 USDT |
533,511.3835 XEM |
0.0334 USDT |
0.0331 USDT |
0.0365 USDT |
0.0359 USDT |
| 2023-11-21 |
0.0367 USDT |
633,211.2426 XEM |
0.0381 USDT |
0.0343 USDT |
0.0390 USDT |
0.0343 USDT |
| 2023-11-20 |
0.0385 USDT |
336,115.2379 XEM |
0.0381 USDT |
0.0375 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-11-19 |
0.0374 USDT |
619,887.8646 XEM |
0.0361 USDT |
0.0355 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-11-18 |
0.0353 USDT |
687,475.8165 XEM |
0.0364 USDT |
0.0344 USDT |
0.0366 USDT |
0.0362 USDT |
| 2023-11-17 |
0.0364 USDT |
780,840.2654 XEM |
0.0364 USDT |
0.0343 USDT |
0.0377 USDT |
0.0356 USDT |
| 2023-11-16 |
0.0365 USDT |
741,204.6067 XEM |
0.0362 USDT |
0.0354 USDT |
0.0373 USDT |
0.0361 USDT |
| 2023-11-15 |
0.0356 USDT |
738,335.2913 XEM |
0.0347 USDT |
0.0344 USDT |
0.0364 USDT |
0.0362 USDT |
| 2023-11-14 |
0.0356 USDT |
1,192,520.1411 XEM |
0.0364 USDT |
0.0338 USDT |
0.0384 USDT |
0.0349 USDT |
| 2023-11-13 |
0.0371 USDT |
370,796.6940 XEM |
0.0363 USDT |
0.0362 USDT |
0.0379 USDT |
0.0365 USDT |
| 2023-11-12 |
0.0362 USDT |
588,412.0321 XEM |
0.0370 USDT |
0.0357 USDT |
0.0370 USDT |
0.0363 USDT |
| 2023-11-11 |
0.0373 USDT |
896,289.4634 XEM |
0.0380 USDT |
0.0362 USDT |
0.0403 USDT |
0.0369 USDT |
| 2023-11-10 |
0.0369 USDT |
665,041.8785 XEM |
0.0377 USDT |
0.0359 USDT |
0.0379 USDT |
0.0375 USDT |
| 2023-11-09 |
0.0402 USDT |
6,542,863.8287 XEM |
0.0358 USDT |
0.0350 USDT |
0.0453 USDT |
0.0371 USDT |
| 2023-11-08 |
0.0348 USDT |
746,447.0229 XEM |
0.0332 USDT |
0.0329 USDT |
0.0358 USDT |
0.0354 USDT |
| 2023-11-07 |
0.0329 USDT |
1,585,284.2906 XEM |
0.0336 USDT |
0.0321 USDT |
0.0337 USDT |
0.0334 USDT |
| 2023-11-06 |
0.0331 USDT |
767,190.7144 XEM |
0.0333 USDT |
0.0321 USDT |
0.0337 USDT |
0.0335 USDT |
| 2023-11-05 |
0.0332 USDT |
612,721.7793 XEM |
0.0331 USDT |
0.0327 USDT |
0.0339 USDT |
0.0330 USDT |
| 2023-11-04 |
0.0326 USDT |
405,994.0367 XEM |
0.0320 USDT |
0.0318 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-11-03 |
0.0315 USDT |
196,840.9399 XEM |
0.0322 USDT |
0.0309 USDT |
0.0322 USDT |
0.0318 USDT |
| 2023-11-02 |
0.0322 USDT |
1,347,235.3644 XEM |
0.0323 USDT |
0.0311 USDT |
0.0328 USDT |
0.0322 USDT |
| 2023-11-01 |
0.0311 USDT |
1,039,251.5649 XEM |
0.0315 USDT |
0.0304 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-10-31 |
0.0307 USDT |
1,498,489.4357 XEM |
0.0308 USDT |
0.0287 USDT |
0.0322 USDT |
0.0303 USDT |
| 2023-10-30 |
0.0309 USDT |
2,847,554.3920 XEM |
0.0304 USDT |
0.0298 USDT |
0.0329 USDT |
0.0306 USDT |
| 2023-10-29 |
0.0297 USDT |
1,109,153.5932 XEM |
0.0291 USDT |
0.0287 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-10-28 |
0.0287 USDT |
1,207,120.3317 XEM |
0.0283 USDT |
0.0261 USDT |
0.0294 USDT |
0.0292 USDT |
| 2023-10-27 |
0.0282 USDT |
287,560.1956 XEM |
0.0285 USDT |
0.0277 USDT |
0.0287 USDT |
0.0282 USDT |
| 2023-10-26 |
0.0285 USDT |
223,357.6597 XEM |
0.0283 USDT |
0.0276 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-10-25 |
0.0285 USDT |
414,558.6831 XEM |
0.0285 USDT |
0.0277 USDT |
0.0298 USDT |
0.0283 USDT |
| 2023-10-24 |
0.0287 USDT |
1,163,291.4189 XEM |
0.0289 USDT |
0.0276 USDT |
0.0292 USDT |
0.0284 USDT |
| 2023-10-23 |
0.0281 USDT |
1,174,945.9921 XEM |
0.0278 USDT |
0.0274 USDT |
0.0291 USDT |
0.0289 USDT |
| 2023-10-22 |
0.0271 USDT |
728,101.4618 XEM |
0.0279 USDT |
0.0267 USDT |
0.0279 USDT |
0.0272 USDT |
| 2023-10-21 |
0.0278 USDT |
445,323.2862 XEM |
0.0271 USDT |
0.0271 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-10-20 |
0.0267 USDT |
282,078.3083 XEM |
0.0258 USDT |
0.0256 USDT |
0.0271 USDT |
0.0271 USDT |