Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-17 |
3.0217 |
5,071.0540 XEM |
3.0217 |
2.8246 |
3.2189 |
3.1086 |
| 2020-05-16 |
3.0632 |
5,593.5040 XEM |
3.0632 |
2.9631 |
3.1632 |
3.0859 |
| 2020-05-15 |
2.8316 |
18,152.2639 XEM |
2.8316 |
2.5000 |
3.1632 |
2.9723 |
| 2020-05-14 |
2.9079 |
1,583.7268 XEM |
2.9079 |
2.8394 |
2.9763 |
2.8394 |
| 2020-05-13 |
2.8526 |
197.0238 XEM |
2.8526 |
2.8475 |
2.8578 |
2.8566 |
| 2020-05-12 |
2.7872 |
882.1463 XEM |
2.7872 |
2.7140 |
2.8604 |
2.8566 |
| 2020-05-11 |
2.7981 |
5,248.2518 XEM |
2.7981 |
2.6335 |
2.9627 |
2.6359 |
| 2020-05-10 |
2.8245 |
2,397.3796 XEM |
2.8245 |
2.6500 |
2.9990 |
2.7726 |
| 2020-05-09 |
2.9568 |
663.0824 XEM |
2.9568 |
2.9039 |
3.0098 |
3.0000 |
| 2020-05-08 |
2.9389 |
822.8638 XEM |
2.9389 |
2.8704 |
3.0074 |
3.0057 |
| 2020-05-07 |
2.9293 |
1,318.4695 XEM |
2.9293 |
2.8725 |
2.9862 |
2.9675 |
| 2020-05-06 |
2.8650 |
3,936.4276 XEM |
2.8650 |
2.6500 |
3.0800 |
2.8117 |
| 2020-05-05 |
2.8327 |
1,431.1306 XEM |
2.8327 |
2.6357 |
3.0297 |
2.6996 |
| 2020-05-04 |
2.8612 |
10,097.8420 XEM |
2.8612 |
2.6375 |
3.0849 |
2.9304 |
| 2020-05-03 |
3.0516 |
1,230.7740 XEM |
3.0516 |
2.9582 |
3.1451 |
3.0484 |
| 2020-05-02 |
2.8609 |
5,369.3395 XEM |
2.8609 |
2.6568 |
3.0650 |
3.0650 |
| 2020-05-01 |
2.8173 |
982.9837 XEM |
2.8173 |
2.7369 |
2.8977 |
2.8342 |
| 2020-04-30 |
2.8285 |
2,013.9875 XEM |
2.8285 |
2.7410 |
2.9160 |
2.7569 |
| 2020-04-29 |
2.6929 |
1,133.4900 XEM |
2.6929 |
2.5857 |
2.8000 |
2.8000 |