Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
14.8453 |
9,957.4795 XEM |
14.8453 |
14.2406 |
15.4500 |
14.4053 |
| 2021-06-02 |
14.0879 |
3,152.9599 XEM |
14.0879 |
13.5058 |
14.6700 |
14.6700 |
| 2021-06-01 |
13.6927 |
316.4672 XEM |
13.6927 |
13.2785 |
14.1069 |
13.3601 |
| 2021-05-31 |
14.3766 |
2,105.8809 XEM |
14.3766 |
13.2031 |
15.5500 |
13.2785 |
| 2021-05-30 |
13.3926 |
1,921.1213 XEM |
13.3926 |
13.0510 |
13.7343 |
13.4413 |
| 2021-05-29 |
13.5023 |
5,808.3885 XEM |
13.5023 |
13.1265 |
13.8781 |
13.4776 |
| 2021-05-28 |
14.5863 |
1,618.0770 XEM |
14.5863 |
13.6926 |
15.4800 |
13.7063 |
| 2021-05-27 |
16.1531 |
1,312.9921 XEM |
16.1531 |
15.3629 |
16.9432 |
15.4740 |
| 2021-05-26 |
17.8410 |
1,397.9416 XEM |
17.8410 |
13.6820 |
22.0000 |
16.9432 |
| 2021-05-25 |
13.6285 |
4,448.1655 XEM |
13.6285 |
12.8203 |
14.4366 |
13.7129 |
| 2021-05-24 |
14.1470 |
3,381.2642 XEM |
14.1470 |
12.0948 |
16.1991 |
14.2306 |
| 2021-05-23 |
13.2198 |
2,463.5128 XEM |
13.2198 |
11.1100 |
15.3297 |
11.2296 |
| 2021-05-22 |
14.6258 |
3,220.2787 XEM |
14.6258 |
13.5314 |
15.7203 |
15.0000 |
| 2021-05-21 |
15.6301 |
3,030.3919 XEM |
15.6301 |
13.5314 |
17.7288 |
14.3676 |
| 2021-05-20 |
16.6069 |
9,725.6955 XEM |
16.6069 |
14.2138 |
19.0000 |
16.2287 |
| 2021-05-19 |
17.9551 |
17,199.8425 XEM |
17.9551 |
14.1022 |
21.8080 |
16.4851 |
| 2021-05-18 |
21.7818 |
3,453.1600 XEM |
21.7818 |
20.8470 |
22.7166 |
21.8080 |
| 2021-05-17 |
21.0941 |
13,372.2172 XEM |
21.0941 |
20.0000 |
22.1881 |
21.9325 |
| 2021-05-16 |
22.5000 |
17,389.3988 XEM |
22.5000 |
21.0000 |
24.0000 |
21.0000 |
| 2021-05-15 |
23.5816 |
7,162.3820 XEM |
23.5816 |
23.0100 |
24.1532 |
23.0500 |
| 2021-05-14 |
23.3737 |
2,224.7496 XEM |
23.3737 |
22.1744 |
24.5729 |
23.6614 |
| 2021-05-13 |
23.7250 |
5,002.2800 XEM |
23.7250 |
22.3000 |
25.1500 |
22.3223 |
| 2021-05-12 |
26.0020 |
6,004.7495 XEM |
26.0020 |
25.0050 |
26.9990 |
25.1500 |
| 2021-05-11 |
25.7721 |
1,651.9122 XEM |
25.7721 |
25.0000 |
26.5441 |
26.5441 |
| 2021-05-10 |
28.2000 |
17,805.5799 XEM |
28.2000 |
27.0000 |
29.4000 |
28.0754 |
| 2021-05-09 |
28.2250 |
7,711.4881 XEM |
28.2250 |
27.0500 |
29.4000 |
27.3780 |
| 2021-05-08 |
29.6854 |
6,353.7425 XEM |
29.6854 |
27.9728 |
31.3980 |
29.4859 |
| 2021-05-07 |
29.3000 |
29,450.5271 XEM |
29.3000 |
27.0000 |
31.6000 |
28.7068 |
| 2021-05-06 |
26.8505 |
16,210.7443 XEM |
26.8505 |
24.4510 |
29.2500 |
28.1143 |
| 2021-05-05 |
23.6351 |
5,693.0385 XEM |
23.6351 |
22.1602 |
25.1100 |
24.4510 |
| 2021-05-04 |
25.1709 |
5,243.4563 XEM |
25.1709 |
24.2494 |
26.0925 |
24.2771 |
| 2021-05-03 |
25.1910 |
7,230.3641 XEM |
25.1910 |
23.9819 |
26.4000 |
26.0000 |
| 2021-05-02 |
25.5193 |
2,645.1106 XEM |
25.5193 |
24.8131 |
26.2255 |
24.8131 |
| 2021-05-01 |
25.5600 |
3,888.5459 XEM |
25.5600 |
24.8944 |
26.2255 |
25.1693 |
| 2021-04-30 |
24.9859 |
5,313.2322 XEM |
24.9859 |
23.7381 |
26.2338 |
25.5000 |
| 2021-04-29 |
24.1600 |
2,964.7161 XEM |
24.1600 |
23.0000 |
25.3200 |
25.2961 |
| 2021-04-28 |
25.1480 |
1,964.5824 XEM |
25.1480 |
23.4959 |
26.8000 |
24.3281 |
| 2021-04-27 |
25.9502 |
7,116.8353 XEM |
25.9502 |
22.5004 |
29.4000 |
26.8746 |
| 2021-04-26 |
21.6174 |
2,079.6076 XEM |
21.6174 |
21.0000 |
22.2347 |
22.0717 |
| 2021-04-25 |
21.7268 |
2,225.4706 XEM |
21.7268 |
21.2189 |
22.2347 |
22.0000 |
| 2021-04-24 |
22.4321 |
3,953.7727 XEM |
22.4321 |
21.0123 |
23.8519 |
21.9948 |
| 2021-04-23 |
22.9785 |
8,669.2123 XEM |
22.9785 |
19.0000 |
26.9570 |
22.5036 |
| 2021-04-22 |
27.8005 |
2,769.0097 XEM |
27.8005 |
26.2010 |
29.4000 |
26.2010 |
| 2021-04-21 |
28.9450 |
6,607.7901 XEM |
28.9450 |
27.9815 |
29.9085 |
28.9652 |
| 2021-04-20 |
27.9987 |
3,498.5530 XEM |
27.9987 |
26.0000 |
29.9974 |
29.2715 |
| 2021-04-19 |
31.0420 |
15,211.1824 XEM |
31.0420 |
29.5000 |
32.5839 |
29.7500 |
| 2021-04-18 |
31.7896 |
16,335.4982 XEM |
31.7896 |
29.5300 |
34.0492 |
31.0000 |
| 2021-04-17 |
35.5294 |
19,129.5166 XEM |
35.5294 |
32.0588 |
39.0000 |
34.6983 |
| 2021-04-16 |
32.2550 |
18,775.1236 XEM |
32.2550 |
29.5100 |
35.0000 |
32.1289 |
| 2021-04-15 |
31.5700 |
7,231.1210 XEM |
31.5700 |
29.5000 |
33.6400 |
32.4556 |