Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-14 |
33.0393 |
13,523.3302 XEM |
33.0393 |
31.0785 |
35.0000 |
31.0949 |
| 2021-04-13 |
32.4065 |
7,004.9013 XEM |
32.4065 |
31.1369 |
33.6761 |
32.6120 |
| 2021-04-12 |
33.5863 |
5,741.0348 XEM |
33.5863 |
32.6000 |
34.5726 |
32.6566 |
| 2021-04-11 |
32.9249 |
13,167.9252 XEM |
32.9249 |
31.1100 |
34.7398 |
34.1463 |
| 2021-04-10 |
30.3583 |
29,685.1135 XEM |
30.3583 |
25.8000 |
34.9166 |
31.2000 |
| 2021-04-09 |
31.1254 |
11,387.9137 XEM |
31.1254 |
30.0000 |
32.2508 |
31.5000 |
| 2021-04-08 |
31.1905 |
7,948.4188 XEM |
31.1905 |
30.2047 |
32.1763 |
31.5716 |
| 2021-04-07 |
32.2500 |
11,092.8350 XEM |
32.2500 |
29.5000 |
35.0000 |
29.6397 |
| 2021-04-06 |
32.3000 |
14,400.0240 XEM |
32.3000 |
30.6000 |
34.0000 |
34.0000 |
| 2021-04-05 |
29.7226 |
16,970.2651 XEM |
29.7226 |
27.9452 |
31.5000 |
30.5000 |
| 2021-04-04 |
27.7234 |
12,474.2231 XEM |
27.7234 |
26.2300 |
29.2169 |
28.7052 |
| 2021-04-03 |
27.0000 |
14,023.2125 XEM |
27.0000 |
25.0000 |
29.0000 |
27.5153 |
| 2021-04-02 |
26.4164 |
2,197.6327 XEM |
26.4164 |
26.0000 |
26.8328 |
26.8328 |
| 2021-04-01 |
26.4564 |
6,943.8361 XEM |
26.4564 |
26.0128 |
26.9000 |
26.3463 |
| 2021-03-31 |
23.9995 |
15,390.7293 XEM |
23.9995 |
21.1000 |
26.8990 |
26.8990 |
| 2021-03-30 |
22.2842 |
4,073.9711 XEM |
22.2842 |
21.1000 |
23.4684 |
21.1000 |
| 2021-03-29 |
22.5009 |
3,005.0612 XEM |
22.5009 |
21.1570 |
23.8448 |
22.6375 |
| 2021-03-28 |
23.1724 |
1,536.6015 XEM |
23.1724 |
22.5000 |
23.8448 |
23.3433 |
| 2021-03-27 |
23.7780 |
1,370.0437 XEM |
23.7780 |
23.0644 |
24.4915 |
23.0646 |
| 2021-03-26 |
22.7378 |
5,553.6252 XEM |
22.7378 |
21.0000 |
24.4755 |
23.0000 |
| 2021-03-25 |
22.6350 |
6,545.0766 XEM |
22.6350 |
21.0000 |
24.2700 |
22.7333 |
| 2021-03-24 |
23.0842 |
15,334.6297 XEM |
23.0842 |
21.4685 |
24.7000 |
23.9910 |
| 2021-03-23 |
22.4058 |
12,255.7618 XEM |
22.4058 |
21.0020 |
23.8097 |
23.5800 |
| 2021-03-22 |
22.4058 |
9,613.5304 XEM |
22.4058 |
21.0020 |
23.8097 |
22.3058 |
| 2021-03-21 |
23.3790 |
4,279.6515 XEM |
23.3790 |
22.0000 |
24.7580 |
23.3766 |
| 2021-03-20 |
24.1748 |
10,319.4523 XEM |
24.1748 |
22.0000 |
26.3497 |
24.1263 |
| 2021-03-19 |
26.0204 |
3,642.4790 XEM |
26.0204 |
24.9908 |
27.0500 |
26.3463 |
| 2021-03-18 |
26.5010 |
5,199.7345 XEM |
26.5010 |
25.0169 |
27.9850 |
25.0169 |
| 2021-03-17 |
27.0089 |
4,946.7999 XEM |
27.0089 |
25.0169 |
29.0008 |
26.6326 |
| 2021-03-16 |
26.5000 |
9,863.5662 XEM |
26.5000 |
23.0000 |
30.0000 |
28.1260 |
| 2021-03-15 |
24.5622 |
16,852.2748 XEM |
24.5622 |
21.4000 |
27.7244 |
26.6286 |