Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-19 |
4.9900 |
6,012.1534 XEM |
4.9900 |
3.9924 |
5.9876 |
4.2054 |
2022-05-18 |
4.5067 |
272.8026 XEM |
4.5067 |
4.4612 |
4.5522 |
4.5522 |
2022-05-17 |
4.7164 |
529.7356 XEM |
4.7164 |
4.5518 |
4.8810 |
4.5518 |
2022-05-16 |
5.0663 |
127.2353 XEM |
5.0663 |
4.7135 |
5.4192 |
4.7135 |
2022-05-15 |
5.4846 |
484.3884 XEM |
5.4846 |
4.4842 |
6.4849 |
4.9292 |
2022-05-14 |
4.5521 |
179.9673 XEM |
4.5521 |
4.4842 |
4.6200 |
4.4842 |
2022-05-13 |
4.6052 |
168.8667 XEM |
4.6052 |
3.6544 |
5.5560 |
4.5739 |
2022-05-12 |
4.5793 |
1,076.3624 XEM |
4.5793 |
3.5740 |
5.5846 |
3.6726 |
2022-05-11 |
5.8921 |
30.4766 XEM |
5.8921 |
5.4215 |
6.3627 |
5.4215 |
2022-05-10 |
5.7340 |
426.5117 XEM |
5.7340 |
5.0152 |
6.4527 |
6.2900 |
2022-05-09 |
5.9499 |
2,723.8637 XEM |
5.9499 |
5.2500 |
6.6497 |
6.1695 |
2022-05-08 |
6.7157 |
178.6214 XEM |
6.7157 |
6.6487 |
6.7827 |
6.6487 |
2022-05-07 |
6.7151 |
66.6326 XEM |
6.7151 |
6.6487 |
6.7814 |
6.6488 |
2022-05-06 |
6.7500 |
547.1427 XEM |
6.7500 |
6.5000 |
7.0000 |
6.7500 |
2022-05-05 |
7.1402 |
3,329.0587 XEM |
7.1402 |
7.0000 |
7.2803 |
7.0000 |
2022-05-04 |
7.2082 |
225.1531 XEM |
7.2082 |
7.0000 |
7.4163 |
7.2011 |
2022-05-03 |
7.3980 |
1,030.9693 XEM |
7.3980 |
7.1889 |
7.6072 |
7.3002 |
2022-05-02 |
7.4557 |
246.0245 XEM |
7.4557 |
7.3346 |
7.5768 |
7.4528 |
2022-05-01 |
7.2751 |
602.7496 XEM |
7.2751 |
7.0934 |
7.4569 |
7.4557 |
2022-04-30 |
7.3791 |
665.4524 XEM |
7.3791 |
7.2000 |
7.5582 |
7.3861 |
2022-04-29 |
7.6350 |
216.4807 XEM |
7.6350 |
7.5000 |
7.7700 |
7.6816 |
2022-04-28 |
7.8623 |
71.2423 XEM |
7.8623 |
7.7700 |
7.9546 |
7.7700 |
2022-04-27 |
7.9021 |
177.2151 XEM |
7.9021 |
7.7700 |
8.0342 |
7.8387 |
2022-04-26 |
8.0904 |
1,392.9595 XEM |
8.0904 |
7.8786 |
8.3022 |
7.9000 |
2022-04-25 |
8.2976 |
933.8549 XEM |
8.2976 |
8.1585 |
8.4366 |
8.3217 |
2022-04-24 |
8.3938 |
126.6390 XEM |
8.3938 |
8.3000 |
8.4875 |
8.4875 |
2022-04-23 |
8.4967 |
397.9656 XEM |
8.4967 |
8.3700 |
8.6234 |
8.5724 |
2022-04-22 |
8.7928 |
1,254.0690 XEM |
8.7928 |
8.6000 |
8.9855 |
8.7891 |
2022-04-21 |
8.8650 |
1,522.7934 XEM |
8.8650 |
8.7000 |
9.0299 |
8.9214 |
2022-04-20 |
8.8753 |
684.6120 XEM |
8.8753 |
8.7000 |
9.0506 |
8.7033 |
2022-04-19 |
8.8640 |
551.4981 XEM |
8.8640 |
8.7000 |
9.0280 |
8.9235 |
2022-04-18 |
9.0500 |
385.7135 XEM |
9.0500 |
8.9000 |
9.2000 |
8.9969 |
2022-04-17 |
9.3046 |
211.8980 XEM |
9.3046 |
9.2021 |
9.4071 |
9.4050 |
2022-04-16 |
9.3170 |
265.7294 XEM |
9.3170 |
9.2286 |
9.4053 |
9.2286 |
2022-04-15 |
9.3507 |
91.8872 XEM |
9.3507 |
9.2268 |
9.4746 |
9.2268 |
2022-04-14 |
9.3634 |
168.6665 XEM |
9.3634 |
9.2268 |
9.5000 |
9.4250 |
2022-04-13 |
9.3784 |
210.5149 XEM |
9.3784 |
9.2268 |
9.5300 |
9.2268 |
2022-04-12 |
9.7156 |
4,093.7514 XEM |
9.7156 |
9.2268 |
10.2044 |
9.8120 |
2022-04-11 |
9.4353 |
218.6258 XEM |
9.4353 |
9.0096 |
9.8610 |
9.2268 |
2022-04-10 |
9.7808 |
77.6311 XEM |
9.7808 |
9.4753 |
10.0863 |
9.4753 |
2022-04-09 |
9.5816 |
509.2194 XEM |
9.5816 |
9.4000 |
9.7632 |
9.4753 |
2022-04-08 |
9.8342 |
2,369.9075 XEM |
9.8342 |
9.5619 |
10.1066 |
9.5890 |
2022-04-07 |
10.1356 |
4,557.2015 XEM |
10.1356 |
9.9100 |
10.3613 |
9.9100 |
2022-04-06 |
10.4218 |
740.4677 XEM |
10.4218 |
10.1100 |
10.7336 |
10.1100 |
2022-04-05 |
10.5406 |
330.9908 XEM |
10.5406 |
10.1100 |
10.9711 |
10.9711 |
2022-04-04 |
10.6633 |
1,239.0168 XEM |
10.6633 |
10.1100 |
11.2166 |
10.7857 |
2022-04-03 |
11.2786 |
575.9559 XEM |
11.2786 |
11.0046 |
11.5525 |
11.2165 |
2022-04-02 |
11.1208 |
331.0601 XEM |
11.1208 |
10.9000 |
11.3416 |
10.9000 |
2022-04-01 |
11.2490 |
170.5647 XEM |
11.2490 |
10.8980 |
11.6000 |
11.3416 |
2022-03-31 |
11.1487 |
666.1433 XEM |
11.1487 |
10.8974 |
11.4000 |
11.0015 |