Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-06 |
3.0538 |
2,144.7286 XEM |
3.0538 |
2.9618 |
3.1458 |
3.0280 |
| 2020-07-05 |
3.0457 |
1,230.1049 XEM |
3.0457 |
3.0000 |
3.0915 |
3.0316 |
| 2020-07-04 |
3.0836 |
154.8324 XEM |
3.0836 |
3.0172 |
3.1500 |
3.0279 |
| 2020-07-03 |
3.0350 |
2,180.4046 XEM |
3.0350 |
2.9500 |
3.1200 |
3.1200 |
| 2020-07-02 |
3.0381 |
1,842.9454 XEM |
3.0381 |
2.9600 |
3.1161 |
2.9600 |
| 2020-07-01 |
3.0541 |
224.9645 XEM |
3.0541 |
2.9600 |
3.1481 |
3.1447 |
| 2020-06-30 |
3.1363 |
2,759.3598 XEM |
3.1363 |
3.0000 |
3.2726 |
3.0000 |
| 2020-06-29 |
3.1324 |
1,498.7191 XEM |
3.1324 |
3.0648 |
3.2000 |
3.2000 |
| 2020-06-28 |
3.0055 |
351.7730 XEM |
3.0055 |
2.9400 |
3.0709 |
3.0709 |
| 2020-06-27 |
3.1116 |
3,015.3625 XEM |
3.1116 |
2.9614 |
3.2619 |
3.0033 |
| 2020-06-26 |
3.0172 |
1,665.0411 XEM |
3.0172 |
2.8100 |
3.2244 |
2.9000 |
| 2020-06-25 |
3.2378 |
1,448.6509 XEM |
3.2378 |
3.1801 |
3.2956 |
3.2950 |
| 2020-06-24 |
3.3364 |
2,100.4002 XEM |
3.3364 |
3.2600 |
3.4127 |
3.2600 |
| 2020-06-23 |
3.3501 |
51.0127 XEM |
3.3501 |
3.3016 |
3.3986 |
3.3016 |
| 2020-06-22 |
3.3597 |
4,988.9356 XEM |
3.3597 |
3.2796 |
3.4398 |
3.3841 |
| 2020-06-21 |
3.4280 |
1,628.5299 XEM |
3.4280 |
3.3900 |
3.4660 |
3.3900 |
| 2020-06-20 |
3.4330 |
774.1878 XEM |
3.4330 |
3.4000 |
3.4660 |
3.4660 |
| 2020-06-19 |
3.5856 |
453.3675 XEM |
3.5856 |
3.4238 |
3.7473 |
3.4312 |
| 2020-06-18 |
3.6183 |
1,127.9782 XEM |
3.6183 |
3.3984 |
3.8382 |
3.7473 |
| 2020-06-17 |
3.5266 |
7,299.0738 XEM |
3.5266 |
3.3210 |
3.7322 |
3.7000 |
| 2020-06-16 |
3.8551 |
1,441.1973 XEM |
3.8551 |
3.6333 |
4.0769 |
3.7089 |
| 2020-06-15 |
4.1334 |
9,226.0804 XEM |
4.1334 |
3.5000 |
4.7668 |
3.5005 |
| 2020-06-14 |
4.1865 |
2,156.1287 XEM |
4.1865 |
3.7730 |
4.6000 |
3.7858 |
| 2020-06-13 |
4.1676 |
10,739.2401 XEM |
4.1676 |
3.7000 |
4.6353 |
4.4676 |
| 2020-06-12 |
4.6153 |
806.0053 XEM |
4.6153 |
4.5023 |
4.7282 |
4.7282 |
| 2020-06-11 |
4.8399 |
3,782.2135 XEM |
4.8399 |
4.6798 |
5.0000 |
4.6798 |
| 2020-06-10 |
4.8223 |
493.7698 XEM |
4.8223 |
4.6491 |
4.9955 |
4.6491 |
| 2020-06-09 |
4.6857 |
11,716.7362 XEM |
4.6857 |
4.5714 |
4.8000 |
4.7614 |
| 2020-06-08 |
4.5966 |
397.2559 XEM |
4.5966 |
4.5017 |
4.6915 |
4.6915 |
| 2020-06-07 |
4.4759 |
232.1328 XEM |
4.4759 |
4.4030 |
4.5487 |
4.4658 |
| 2020-06-06 |
4.5777 |
756.5144 XEM |
4.5777 |
4.3661 |
4.7893 |
4.4753 |
| 2020-06-05 |
4.8304 |
12,512.2391 XEM |
4.8304 |
4.4607 |
5.2000 |
4.7336 |
| 2020-06-04 |
4.6827 |
3,388.5014 XEM |
4.6827 |
4.3654 |
5.0000 |
4.6632 |
| 2020-06-03 |
4.5450 |
11,489.8007 XEM |
4.5450 |
3.8000 |
5.2900 |
4.3654 |
| 2020-06-02 |
3.8066 |
1,332.5377 XEM |
3.8066 |
3.6133 |
3.9999 |
3.9546 |
| 2020-06-01 |
3.5191 |
6,219.3886 XEM |
3.5191 |
3.2600 |
3.7783 |
3.7086 |
| 2020-05-31 |
3.9540 |
6,673.5228 XEM |
3.9540 |
3.5000 |
4.4080 |
3.5000 |
| 2020-05-30 |
4.3382 |
1,566.6706 XEM |
4.3382 |
3.7117 |
4.9647 |
4.1498 |
| 2020-05-29 |
3.8122 |
10,070.6502 XEM |
3.8122 |
3.3601 |
4.2642 |
3.4656 |
| 2020-05-28 |
4.5006 |
19,839.7278 XEM |
4.5006 |
3.5000 |
5.5011 |
3.9722 |
| 2020-05-27 |
4.3750 |
50,666.9215 XEM |
4.3750 |
3.2500 |
5.5000 |
5.1206 |
| 2020-05-26 |
3.7242 |
20,930.4785 XEM |
3.7242 |
3.1665 |
4.2819 |
3.8474 |
| 2020-05-25 |
3.0733 |
20,275.3609 XEM |
3.0733 |
2.9664 |
3.1802 |
3.1742 |
| 2020-05-24 |
2.9482 |
1,311.8117 XEM |
2.9482 |
2.7438 |
3.1525 |
3.0004 |
| 2020-05-23 |
2.9616 |
1,755.1780 XEM |
2.9616 |
2.9154 |
3.0078 |
2.9766 |
| 2020-05-22 |
2.9558 |
1,949.0556 XEM |
2.9558 |
2.8529 |
3.0588 |
2.9223 |
| 2020-05-21 |
2.9605 |
966.5251 XEM |
2.9605 |
2.8916 |
3.0293 |
2.9961 |
| 2020-05-20 |
3.2067 |
425.6383 XEM |
3.2067 |
3.1145 |
3.2988 |
3.1148 |
| 2020-05-19 |
3.1250 |
3,065.0054 XEM |
3.1250 |
2.6500 |
3.6000 |
3.2072 |
| 2020-05-18 |
3.3217 |
10,601.9663 XEM |
3.3217 |
3.0433 |
3.6000 |
3.1768 |