Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
8.7957 |
692.9452 XEM |
8.7957 |
8.5374 |
9.0541 |
9.0541 |
| 2022-01-07 |
9.1044 |
616.7159 XEM |
9.1044 |
8.7923 |
9.4165 |
8.8000 |
| 2022-01-06 |
9.5638 |
388.2215 XEM |
9.5638 |
9.1047 |
10.0230 |
9.4165 |
| 2022-01-05 |
9.6442 |
1,166.2458 XEM |
9.6442 |
9.0000 |
10.2884 |
10.0097 |
| 2022-01-04 |
9.2639 |
750.3989 XEM |
9.2639 |
9.1502 |
9.3776 |
9.1525 |
| 2022-01-03 |
9.5021 |
1,717.9834 XEM |
9.5021 |
9.1960 |
9.8081 |
9.3091 |
| 2022-01-02 |
9.1930 |
300.3839 XEM |
9.1930 |
8.9695 |
9.4165 |
9.4165 |
| 2022-01-01 |
9.0162 |
93.0110 XEM |
9.0162 |
8.9871 |
9.0452 |
9.0143 |
| 2021-12-31 |
9.2137 |
268.3246 XEM |
9.2137 |
9.0495 |
9.3779 |
9.2386 |
| 2021-12-30 |
8.7730 |
889.5281 XEM |
8.7730 |
8.2138 |
9.3322 |
9.0130 |
| 2021-12-29 |
9.1899 |
1,639.0792 XEM |
9.1899 |
9.0000 |
9.3799 |
9.1070 |
| 2021-12-28 |
9.2699 |
2,730.5694 XEM |
9.2699 |
9.1600 |
9.3799 |
9.3799 |
| 2021-12-27 |
9.5344 |
134.1787 XEM |
9.5344 |
9.1600 |
9.9089 |
9.1600 |
| 2021-12-26 |
9.3882 |
70.5259 XEM |
9.3882 |
9.1600 |
9.6165 |
9.1600 |
| 2021-12-25 |
9.6300 |
1,029.4949 XEM |
9.6300 |
9.1600 |
10.1000 |
9.3346 |
| 2021-12-24 |
10.1899 |
813.9821 XEM |
10.1899 |
9.3799 |
11.0000 |
10.1061 |
| 2021-12-23 |
9.5592 |
1,652.1477 XEM |
9.5592 |
9.1600 |
9.9584 |
9.6168 |
| 2021-12-22 |
9.2934 |
64.5437 XEM |
9.2934 |
9.1600 |
9.4268 |
9.1600 |
| 2021-12-21 |
9.0326 |
717.0966 XEM |
9.0326 |
8.7770 |
9.2882 |
9.1047 |
| 2021-12-20 |
9.0803 |
1,585.0677 XEM |
9.0803 |
8.7770 |
9.3836 |
8.8345 |
| 2021-12-19 |
9.4219 |
765.3636 XEM |
9.4219 |
9.2475 |
9.5962 |
9.5962 |
| 2021-12-18 |
9.3324 |
318.8165 XEM |
9.3324 |
9.1648 |
9.5000 |
9.2903 |
| 2021-12-17 |
9.2811 |
650.4943 XEM |
9.2811 |
8.9717 |
9.5904 |
8.9717 |
| 2021-12-16 |
9.3615 |
2,097.2402 XEM |
9.3615 |
9.1540 |
9.5689 |
9.2452 |
| 2021-12-15 |
9.2582 |
265.7280 XEM |
9.2582 |
9.1000 |
9.4165 |
9.4165 |
| 2021-12-14 |
9.1494 |
3,381.6567 XEM |
9.1494 |
9.0143 |
9.2845 |
9.0143 |
| 2021-12-13 |
8.7969 |
4,185.6662 XEM |
8.7969 |
7.3840 |
10.2099 |
9.2209 |
| 2021-12-12 |
9.5084 |
1,450.5315 XEM |
9.5084 |
9.2967 |
9.7200 |
9.5689 |
| 2021-12-11 |
9.8380 |
691.8882 XEM |
9.8380 |
9.7200 |
9.9560 |
9.7200 |
| 2021-12-10 |
10.0113 |
78.1761 XEM |
10.0113 |
9.7617 |
10.2609 |
9.8700 |
| 2021-12-09 |
9.9708 |
505.8641 XEM |
9.9708 |
9.5251 |
10.4165 |
9.8291 |
| 2021-12-08 |
10.2071 |
253.0627 XEM |
10.2071 |
9.8942 |
10.5200 |
10.5200 |
| 2021-12-07 |
10.0543 |
800.7989 XEM |
10.0543 |
9.8921 |
10.2165 |
10.1086 |
| 2021-12-06 |
10.2341 |
1,061.1236 XEM |
10.2341 |
9.3623 |
11.1058 |
10.0184 |
| 2021-12-05 |
11.1812 |
2,417.2303 XEM |
11.1812 |
9.3623 |
13.0000 |
10.0000 |
| 2021-12-04 |
10.8432 |
4,064.4826 XEM |
10.8432 |
9.6413 |
12.0452 |
10.6200 |
| 2021-12-03 |
11.7726 |
2,902.3129 XEM |
11.7726 |
11.2452 |
12.3000 |
11.8484 |
| 2021-12-02 |
11.7180 |
1,052.8573 XEM |
11.7180 |
11.2686 |
12.1674 |
11.9188 |
| 2021-12-01 |
11.8420 |
72.8336 XEM |
11.8420 |
11.5674 |
12.1165 |
12.0824 |
| 2021-11-30 |
11.8275 |
819.6409 XEM |
11.8275 |
11.6000 |
12.0550 |
12.0550 |
| 2021-11-29 |
12.1000 |
4,778.0455 XEM |
12.1000 |
11.1000 |
13.1000 |
11.8165 |
| 2021-11-28 |
11.5103 |
911.2901 XEM |
11.5103 |
10.9706 |
12.0500 |
11.2247 |
| 2021-11-27 |
11.6029 |
1,001.1584 XEM |
11.6029 |
11.1058 |
12.1000 |
12.0000 |
| 2021-11-26 |
12.2885 |
2,653.1286 XEM |
12.2885 |
11.6452 |
12.9317 |
11.6800 |
| 2021-11-25 |
12.4776 |
2,480.1469 XEM |
12.4776 |
11.6452 |
13.3100 |
12.2396 |
| 2021-11-24 |
11.2852 |
9,866.3951 XEM |
11.2852 |
9.5703 |
13.0000 |
11.6834 |
| 2021-11-23 |
12.6921 |
1,720.1043 XEM |
12.6921 |
12.3477 |
13.0364 |
12.8402 |
| 2021-11-22 |
12.5844 |
327.6948 XEM |
12.5844 |
12.2165 |
12.9524 |
12.2165 |
| 2021-11-21 |
12.4019 |
280.0804 XEM |
12.4019 |
11.9654 |
12.8385 |
12.6165 |
| 2021-11-20 |
12.8459 |
1,090.5170 XEM |
12.8459 |
12.6453 |
13.0464 |
12.6492 |