Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
26.5379 |
23,832.4977 XEM |
26.5379 |
24.4431 |
28.6326 |
24.4431 |
| 2021-03-13 |
26.7356 |
21,000.6028 XEM |
26.7356 |
24.8386 |
28.6326 |
26.9410 |
| 2021-03-12 |
36.2360 |
248,723.3961 XEM |
36.2360 |
11.5419 |
60.9300 |
25.5000 |
| 2021-03-11 |
35.7150 |
187,652.5728 XEM |
35.7150 |
10.5000 |
60.9300 |
40.9235 |
| 2021-03-10 |
11.3298 |
23,714.9309 XEM |
11.3298 |
10.6858 |
11.9739 |
11.2138 |
| 2021-03-09 |
11.3466 |
12,406.5068 XEM |
11.3466 |
10.7000 |
11.9932 |
11.8745 |
| 2021-03-08 |
11.8000 |
10,869.8888 XEM |
11.8000 |
10.6000 |
13.0000 |
11.3212 |
| 2021-03-07 |
12.4372 |
6,910.6078 XEM |
12.4372 |
11.8745 |
13.0000 |
12.2156 |
| 2021-03-06 |
11.9592 |
8,959.5944 XEM |
11.9592 |
11.3500 |
12.5684 |
11.8745 |
| 2021-03-05 |
11.4449 |
38,564.9353 XEM |
11.4449 |
8.0898 |
14.8000 |
11.9932 |
| 2021-03-04 |
15.1500 |
69,773.2036 XEM |
15.1500 |
10.3000 |
20.0000 |
16.7238 |
| 2021-03-03 |
12.9500 |
49,350.8292 XEM |
12.9500 |
8.9000 |
17.0000 |
13.2844 |
| 2021-03-02 |
8.7716 |
19,451.6402 XEM |
8.7716 |
7.7543 |
9.7888 |
9.1000 |
| 2021-03-01 |
7.4684 |
16,100.5333 XEM |
7.4684 |
6.9369 |
8.0000 |
7.6809 |
| 2021-02-28 |
7.7550 |
17,113.0335 XEM |
7.7550 |
6.8000 |
8.7100 |
7.2641 |
| 2021-02-27 |
7.3450 |
5,279.1589 XEM |
7.3450 |
7.0500 |
7.6401 |
7.2422 |
| 2021-02-26 |
7.5252 |
14,074.2302 XEM |
7.5252 |
7.0500 |
8.0004 |
7.3839 |
| 2021-02-25 |
8.9330 |
18,123.0298 XEM |
8.9330 |
7.8660 |
10.0000 |
8.5000 |
| 2021-02-24 |
7.6164 |
43,240.1251 XEM |
7.6164 |
6.4100 |
8.8229 |
8.6615 |