Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-03 |
5.7544 |
7,511.7272 XEM |
5.7544 |
5.5165 |
5.9924 |
5.6472 |
| 2021-02-02 |
5.5962 |
14,709.0347 XEM |
5.5962 |
5.2000 |
5.9924 |
5.7290 |
| 2021-02-01 |
5.6292 |
10,970.3518 XEM |
5.6292 |
5.2600 |
5.9984 |
5.6771 |
| 2021-01-31 |
5.3651 |
5,118.7646 XEM |
5.3651 |
5.1802 |
5.5500 |
5.4500 |
| 2021-01-30 |
5.3700 |
16,321.7590 XEM |
5.3700 |
5.0400 |
5.7000 |
5.3900 |
| 2021-01-29 |
4.7299 |
17,275.5397 XEM |
4.7299 |
4.4198 |
5.0400 |
4.5100 |
| 2021-01-28 |
4.5150 |
21,310.6864 XEM |
4.5150 |
4.3000 |
4.7300 |
4.7300 |
| 2021-01-27 |
4.4850 |
3,178.7032 XEM |
4.4850 |
4.4200 |
4.5500 |
4.4200 |
| 2021-01-26 |
4.6388 |
6,118.1123 XEM |
4.6388 |
4.5000 |
4.7775 |
4.5500 |
| 2021-01-25 |
4.7204 |
20,038.8014 XEM |
4.7204 |
4.4532 |
4.9875 |
4.9000 |
| 2021-01-24 |
4.8206 |
7,720.9319 XEM |
4.8206 |
4.5210 |
5.1202 |
4.7313 |
| 2021-01-23 |
4.9104 |
19,721.7894 XEM |
4.9104 |
4.6200 |
5.2009 |
4.8648 |
| 2021-01-22 |
4.8660 |
8,743.5372 XEM |
4.8660 |
4.5000 |
5.2321 |
5.0765 |
| 2021-01-21 |
5.2426 |
4,370.4778 XEM |
5.2426 |
5.0000 |
5.4851 |
5.2321 |
| 2021-01-20 |
5.4729 |
5,368.6657 XEM |
5.4729 |
5.3300 |
5.6157 |
5.5589 |
| 2021-01-19 |
5.5446 |
4,172.8207 XEM |
5.5446 |
5.3300 |
5.7591 |
5.4488 |
| 2021-01-18 |
5.7737 |
2,028.2518 XEM |
5.7737 |
5.6020 |
5.9454 |
5.6500 |
| 2021-01-17 |
5.6417 |
3,340.5561 XEM |
5.6417 |
5.4012 |
5.8823 |
5.6013 |
| 2021-01-16 |
5.6911 |
2,732.9042 XEM |
5.6911 |
5.5000 |
5.8823 |
5.6448 |
| 2021-01-15 |
5.8690 |
4,236.0395 XEM |
5.8690 |
5.6032 |
6.1347 |
5.6056 |
| 2021-01-14 |
5.8690 |
4,067.5373 XEM |
5.8690 |
5.6032 |
6.1347 |
5.8385 |
| 2021-01-13 |
5.6445 |
1,055.6553 XEM |
5.6445 |
5.4866 |
5.8024 |
5.6500 |
| 2021-01-12 |
5.8813 |
12,773.5360 XEM |
5.8813 |
5.4000 |
6.3627 |
5.9469 |
| 2021-01-11 |
5.5860 |
11,535.9215 XEM |
5.5860 |
5.2720 |
5.9000 |
5.5864 |
| 2021-01-10 |
5.8832 |
16,911.4850 XEM |
5.8832 |
5.5165 |
6.2500 |
5.6316 |
| 2021-01-09 |
6.3400 |
25,941.0427 XEM |
6.3400 |
5.0000 |
7.6800 |
5.7069 |
| 2021-01-08 |
6.3446 |
37,389.9551 XEM |
6.3446 |
5.8414 |
6.8478 |
6.0000 |
| 2021-01-07 |
6.1822 |
43,858.8170 XEM |
6.1822 |
5.5165 |
6.8478 |
6.0579 |
| 2021-01-06 |
5.8736 |
10,316.1872 XEM |
5.8736 |
5.3639 |
6.3832 |
6.2800 |
| 2021-01-05 |
5.6467 |
9,992.6492 XEM |
5.6467 |
4.9000 |
6.3933 |
5.6600 |