Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-23 |
7.9631 |
32,708.8063 XEM |
7.9631 |
6.9263 |
9.0000 |
7.2782 |
| 2021-02-22 |
8.2015 |
27,365.0155 XEM |
8.2015 |
7.4030 |
9.0000 |
8.0910 |
| 2021-02-21 |
8.6405 |
20,879.5905 XEM |
8.6405 |
8.3022 |
8.9787 |
8.7028 |
| 2021-02-20 |
8.1168 |
20,723.4363 XEM |
8.1168 |
7.6500 |
8.5836 |
8.0519 |
| 2021-02-19 |
7.7950 |
7,646.6557 XEM |
7.7950 |
7.5100 |
8.0800 |
7.9411 |
| 2021-02-18 |
7.6500 |
9,160.7724 XEM |
7.6500 |
7.4100 |
7.8900 |
7.8900 |
| 2021-02-17 |
7.8065 |
12,957.9779 XEM |
7.8065 |
7.4030 |
8.2100 |
7.5100 |
| 2021-02-16 |
8.1415 |
10,930.8091 XEM |
8.1415 |
7.4030 |
8.8799 |
7.9311 |
| 2021-02-15 |
8.0900 |
32,241.0541 XEM |
8.0900 |
7.3800 |
8.8000 |
8.7100 |
| 2021-02-14 |
7.2700 |
16,855.6205 XEM |
7.2700 |
6.9000 |
7.6400 |
7.4537 |
| 2021-02-13 |
7.1375 |
13,367.7912 XEM |
7.1375 |
6.9000 |
7.3750 |
6.9400 |
| 2021-02-12 |
7.0933 |
24,241.2501 XEM |
7.0933 |
6.8117 |
7.3749 |
6.9060 |
| 2021-02-11 |
6.8899 |
47,554.5487 XEM |
6.8899 |
6.4049 |
7.3750 |
7.0000 |
| 2021-02-10 |
6.2489 |
48,209.7136 XEM |
6.2489 |
5.1078 |
7.3900 |
7.0300 |
| 2021-02-09 |
5.2309 |
4,321.8623 XEM |
5.2309 |
4.9518 |
5.5100 |
5.2412 |
| 2021-02-08 |
5.2950 |
4,967.6578 XEM |
5.2950 |
4.9500 |
5.6400 |
4.9540 |
| 2021-02-07 |
5.2060 |
5,709.9515 XEM |
5.2060 |
5.0020 |
5.4100 |
5.0100 |
| 2021-02-06 |
5.1567 |
9,330.6059 XEM |
5.1567 |
5.0020 |
5.3113 |
5.2285 |
| 2021-02-05 |
4.9000 |
20,282.5013 XEM |
4.9000 |
4.3000 |
5.5000 |
5.4500 |
| 2021-02-04 |
4.9498 |
19,698.2581 XEM |
4.9498 |
4.3000 |
5.5995 |
5.3635 |