Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
11.0610 |
796.0405 XEM |
11.0610 |
10.8412 |
11.2809 |
10.9499 |
| 2022-03-29 |
11.1176 |
505.6449 XEM |
11.1176 |
10.8412 |
11.3940 |
10.8412 |
| 2022-03-28 |
11.4384 |
674.0177 XEM |
11.4384 |
11.1277 |
11.7491 |
11.3900 |
| 2022-03-27 |
11.1643 |
756.6338 XEM |
11.1643 |
10.8167 |
11.5120 |
11.5120 |
| 2022-03-26 |
11.0303 |
848.7370 XEM |
11.0303 |
10.7478 |
11.3128 |
10.8167 |
| 2022-03-25 |
11.1164 |
260.5579 XEM |
11.1164 |
10.8983 |
11.3345 |
11.0046 |
| 2022-03-24 |
11.0949 |
703.9196 XEM |
11.0949 |
10.8549 |
11.3349 |
11.2138 |
| 2022-03-23 |
11.5243 |
1,187.7406 XEM |
11.5243 |
11.1000 |
11.9485 |
11.3349 |
| 2022-03-22 |
11.8185 |
897.6287 XEM |
11.8185 |
11.5130 |
12.1239 |
11.8005 |
| 2022-03-21 |
11.4743 |
1,415.0243 XEM |
11.4743 |
10.9120 |
12.0365 |
11.7445 |
| 2022-03-20 |
11.8412 |
2,485.1185 XEM |
11.8412 |
10.6823 |
13.0000 |
11.1689 |
| 2022-03-19 |
10.2055 |
405.2571 XEM |
10.2055 |
9.4000 |
11.0110 |
10.6802 |
| 2022-03-18 |
10.6914 |
50.0400 XEM |
10.6914 |
10.5300 |
10.8529 |
10.5300 |
| 2022-03-17 |
10.8684 |
138.0826 XEM |
10.8684 |
10.7337 |
11.0030 |
11.0030 |
| 2022-03-16 |
11.1407 |
703.7600 XEM |
11.1407 |
10.9513 |
11.3300 |
11.0607 |
| 2022-03-15 |
11.1750 |
353.9885 XEM |
11.1750 |
10.9501 |
11.4000 |
10.9513 |
| 2022-03-14 |
11.2576 |
496.6242 XEM |
11.2576 |
10.7975 |
11.7178 |
11.2452 |
| 2022-03-13 |
11.2884 |
1,325.6277 XEM |
11.2884 |
10.8452 |
11.7315 |
11.4002 |
| 2022-03-12 |
10.8702 |
1,162.5728 XEM |
10.8702 |
10.1195 |
11.6209 |
10.8954 |
| 2022-03-11 |
11.5958 |
29.5442 XEM |
11.5958 |
11.4600 |
11.7315 |
11.6209 |
| 2022-03-10 |
10.9597 |
609.2326 XEM |
10.9597 |
10.1195 |
11.8000 |
11.7315 |
| 2022-03-09 |
11.6686 |
1,909.6539 XEM |
11.6686 |
11.3373 |
12.0000 |
11.7430 |
| 2022-03-08 |
11.3668 |
2,745.3116 XEM |
11.3668 |
10.7336 |
12.0000 |
11.3349 |
| 2022-03-07 |
10.2050 |
1,514.3420 XEM |
10.2050 |
9.0452 |
11.3647 |
10.8954 |
| 2022-03-06 |
10.1363 |
273.2314 XEM |
10.1363 |
9.9089 |
10.3638 |
10.3638 |
| 2022-03-05 |
9.9309 |
816.1579 XEM |
9.9309 |
9.6452 |
10.2165 |
10.1086 |
| 2022-03-04 |
10.1625 |
1,000.3781 XEM |
10.1625 |
9.3203 |
11.0048 |
10.3102 |
| 2022-03-03 |
10.1684 |
1,842.6378 XEM |
10.1684 |
9.3203 |
11.0165 |
10.1591 |
| 2022-03-02 |
9.7335 |
1,326.2269 XEM |
9.7335 |
9.0165 |
10.4505 |
9.8610 |
| 2022-03-01 |
9.4273 |
1,329.5042 XEM |
9.4273 |
8.8380 |
10.0165 |
10.0165 |
| 2022-02-28 |
8.8020 |
950.4164 XEM |
8.8020 |
8.3633 |
9.2406 |
8.9717 |