Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
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
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