Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
7.9718 |
570.5616 XEM |
7.9718 |
7.8435 |
8.1000 |
7.8435 |
| 2022-02-26 |
7.9395 |
808.6777 XEM |
7.9395 |
7.7790 |
8.1000 |
7.9198 |
| 2022-02-25 |
7.6386 |
252.8079 XEM |
7.6386 |
7.3734 |
7.9038 |
7.9038 |
| 2022-02-24 |
7.5415 |
130.9811 XEM |
7.5415 |
7.3600 |
7.7230 |
7.3734 |
| 2022-02-23 |
7.7152 |
275.0106 XEM |
7.7152 |
7.5347 |
7.8957 |
7.8957 |
| 2022-02-22 |
7.5911 |
27.0844 XEM |
7.5911 |
7.5000 |
7.6822 |
7.6816 |
| 2022-02-21 |
7.6463 |
236.7632 XEM |
7.6463 |
7.5328 |
7.7599 |
7.5328 |
| 2022-02-20 |
7.8740 |
1,435.6964 XEM |
7.8740 |
7.6083 |
8.1397 |
7.7502 |
| 2022-02-19 |
7.8656 |
17.5868 XEM |
7.8656 |
7.7616 |
7.9696 |
7.7616 |
| 2022-02-18 |
8.0387 |
29.8864 XEM |
8.0387 |
7.9190 |
8.1585 |
7.9696 |
| 2022-02-17 |
8.2056 |
130.2149 XEM |
8.2056 |
8.0500 |
8.3613 |
8.0500 |
| 2022-02-16 |
8.2275 |
665.8685 XEM |
8.2275 |
8.0500 |
8.4050 |
8.0519 |
| 2022-02-15 |
8.3212 |
12.5117 XEM |
8.3212 |
8.2391 |
8.4033 |
8.4033 |
| 2022-02-14 |
8.2265 |
212.7176 XEM |
8.2265 |
8.0500 |
8.4031 |
8.0500 |
| 2022-02-13 |
8.1720 |
135.8606 XEM |
8.1720 |
8.0500 |
8.2939 |
8.0500 |
| 2022-02-12 |
8.1982 |
222.4416 XEM |
8.1982 |
8.0374 |
8.3589 |
8.1618 |
| 2022-02-11 |
8.5155 |
207.1623 XEM |
8.5155 |
8.4165 |
8.6145 |
8.6145 |
| 2022-02-10 |
8.5353 |
532.7310 XEM |
8.5353 |
8.4165 |
8.6542 |
8.4165 |