Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-26 |
6.8416 |
2,466.6751 XEM |
6.8416 |
6.6832 |
7.0000 |
6.9307 |
| 2020-08-25 |
6.6745 |
3,414.5604 XEM |
6.6745 |
6.3800 |
6.9690 |
6.7030 |
| 2020-08-24 |
6.9050 |
15,829.2439 XEM |
6.9050 |
6.3100 |
7.4999 |
6.6963 |
| 2020-08-23 |
6.5599 |
18,348.5436 XEM |
6.5599 |
6.1198 |
7.0000 |
7.0000 |
| 2020-08-22 |
5.8461 |
24,344.6491 XEM |
5.8461 |
5.5011 |
6.1910 |
5.9811 |
| 2020-08-21 |
5.7739 |
13,785.2892 XEM |
5.7739 |
5.5478 |
6.0000 |
5.6026 |
| 2020-08-20 |
5.4490 |
3,323.4812 XEM |
5.4490 |
5.0520 |
5.8460 |
5.8460 |
| 2020-08-19 |
5.2962 |
2,581.4960 XEM |
5.2962 |
5.1322 |
5.4602 |
5.2500 |
| 2020-08-18 |
5.5675 |
8,124.5919 XEM |
5.5675 |
5.3351 |
5.8000 |
5.3351 |
| 2020-08-17 |
4.9834 |
12,453.3979 XEM |
4.9834 |
4.7668 |
5.2000 |
5.1671 |
| 2020-08-16 |
4.7824 |
358.6057 XEM |
4.7824 |
4.6767 |
4.8880 |
4.7196 |
| 2020-08-15 |
4.5550 |
2,024.9387 XEM |
4.5550 |
4.4400 |
4.6700 |
4.6700 |
| 2020-08-14 |
4.5164 |
421.7382 XEM |
4.5164 |
4.3993 |
4.6336 |
4.5026 |
| 2020-08-13 |
4.2509 |
6,882.2895 XEM |
4.2509 |
4.0100 |
4.4918 |
4.4833 |
| 2020-08-12 |
4.4740 |
9,298.5838 XEM |
4.4740 |
4.2980 |
4.6500 |
4.3417 |
| 2020-08-11 |
4.4918 |
869.2021 XEM |
4.4918 |
4.3009 |
4.6826 |
4.3009 |
| 2020-08-10 |
4.5674 |
1,606.9433 XEM |
4.5674 |
4.4522 |
4.6826 |
4.5471 |
| 2020-08-09 |
4.6050 |
394.0622 XEM |
4.6050 |
4.5329 |
4.6772 |
4.6772 |
| 2020-08-08 |
4.4776 |
2,518.3880 XEM |
4.4776 |
4.2363 |
4.7189 |
4.5808 |
| 2020-08-07 |
4.6131 |
2,643.7916 XEM |
4.6131 |
4.4761 |
4.7500 |
4.4889 |
| 2020-08-06 |
4.3189 |
15,780.9467 XEM |
4.3189 |
4.1277 |
4.5100 |
4.4889 |
| 2020-08-05 |
4.1433 |
2,373.1788 XEM |
4.1433 |
4.0040 |
4.2825 |
4.0100 |
| 2020-08-04 |
4.2255 |
1,567.7261 XEM |
4.2255 |
3.9509 |
4.5000 |
4.0088 |
| 2020-08-03 |
3.9767 |
1,487.3779 XEM |
3.9767 |
3.8169 |
4.1365 |
4.0917 |
| 2020-08-02 |
4.0659 |
8,603.4298 XEM |
4.0659 |
3.7730 |
4.3588 |
3.9851 |
| 2020-08-01 |
3.9857 |
6,748.7572 XEM |
3.9857 |
3.7730 |
4.1983 |
4.1940 |
| 2020-07-31 |
3.7584 |
3,736.6820 XEM |
3.7584 |
3.6097 |
3.9071 |
3.8500 |
| 2020-07-30 |
3.6404 |
1,213.1043 XEM |
3.6404 |
3.5181 |
3.7626 |
3.6349 |
| 2020-07-29 |
3.6296 |
9,611.0182 XEM |
3.6296 |
3.4941 |
3.7651 |
3.6821 |
| 2020-07-28 |
3.4843 |
14,701.0699 XEM |
3.4843 |
3.3009 |
3.6677 |
3.4698 |
| 2020-07-27 |
3.4669 |
18,339.5224 XEM |
3.4669 |
3.3038 |
3.6300 |
3.6300 |
| 2020-07-26 |
3.5337 |
1,032.6800 XEM |
3.5337 |
3.4352 |
3.6321 |
3.4352 |
| 2020-07-25 |
3.5156 |
2,185.5101 XEM |
3.5156 |
3.3612 |
3.6700 |
3.5891 |
| 2020-07-24 |
3.5162 |
813.8670 XEM |
3.5162 |
3.3623 |
3.6700 |
3.6700 |
| 2020-07-23 |
3.4573 |
1,029.2061 XEM |
3.4573 |
3.3600 |
3.5546 |
3.4692 |
| 2020-07-22 |
3.5370 |
696.7413 XEM |
3.5370 |
3.4360 |
3.6381 |
3.4380 |
| 2020-07-21 |
3.5132 |
142.2780 XEM |
3.5132 |
3.4350 |
3.5914 |
3.5914 |
| 2020-07-20 |
3.5505 |
670.5542 XEM |
3.5505 |
3.4389 |
3.6622 |
3.6546 |
| 2020-07-19 |
3.6328 |
13,169.6710 XEM |
3.6328 |
3.3056 |
3.9600 |
3.5242 |
| 2020-07-18 |
3.4391 |
3,981.3963 XEM |
3.4391 |
3.1783 |
3.7000 |
3.5596 |
| 2020-07-17 |
3.2293 |
105.8156 XEM |
3.2293 |
3.1660 |
3.2927 |
3.2910 |
| 2020-07-16 |
3.2208 |
235.3482 XEM |
3.2208 |
3.1630 |
3.2786 |
3.2741 |
| 2020-07-15 |
3.2438 |
3,096.0820 XEM |
3.2438 |
3.1630 |
3.3246 |
3.3051 |
| 2020-07-14 |
3.2847 |
445.3396 XEM |
3.2847 |
3.2491 |
3.3203 |
3.2999 |
| 2020-07-13 |
3.2652 |
10.9618 XEM |
3.2652 |
3.2304 |
3.3000 |
3.3000 |
| 2020-07-12 |
3.2250 |
341.2300 XEM |
3.2250 |
3.1545 |
3.2954 |
3.2954 |
| 2020-07-11 |
3.2202 |
110.7241 XEM |
3.2202 |
3.1403 |
3.3000 |
3.2791 |
| 2020-07-10 |
3.2344 |
393.7085 XEM |
3.2344 |
3.1363 |
3.3325 |
3.2000 |
| 2020-07-09 |
3.3124 |
744.9454 XEM |
3.3124 |
3.1909 |
3.4340 |
3.3718 |
| 2020-07-08 |
3.1740 |
1,211.0434 XEM |
3.1740 |
3.0375 |
3.3106 |
3.3106 |