Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
2.5990 |
417.5956 XEM |
2.5990 |
2.5504 |
2.6475 |
2.5842 |
| 2020-04-27 |
2.5250 |
2,942.1822 XEM |
2.5250 |
2.3500 |
2.7000 |
2.6234 |
| 2020-04-26 |
2.5986 |
3,428.6951 XEM |
2.5986 |
2.5100 |
2.6871 |
2.5717 |
| 2020-04-25 |
2.6939 |
1,265.4878 XEM |
2.6939 |
2.6310 |
2.7569 |
2.6440 |
| 2020-04-24 |
2.6719 |
28,572.2629 XEM |
2.6719 |
2.6022 |
2.7417 |
2.7417 |
| 2020-04-23 |
2.6325 |
478.3484 XEM |
2.6325 |
2.5749 |
2.6901 |
2.6098 |
| 2020-04-22 |
2.6330 |
1,729.1312 XEM |
2.6330 |
2.5561 |
2.7100 |
2.5561 |
| 2020-04-21 |
2.5948 |
2,726.6654 XEM |
2.5948 |
2.5135 |
2.6761 |
2.6573 |
| 2020-04-20 |
2.6191 |
471.7909 XEM |
2.6191 |
2.5798 |
2.6585 |
2.5798 |
| 2020-04-19 |
2.6595 |
2,144.0375 XEM |
2.6595 |
2.6100 |
2.7090 |
2.6101 |
| 2020-04-18 |
2.6542 |
2,784.9287 XEM |
2.6542 |
2.5985 |
2.7100 |
2.7090 |
| 2020-04-17 |
2.5922 |
1,922.9866 XEM |
2.5922 |
2.5286 |
2.6559 |
2.6348 |
| 2020-04-16 |
2.5779 |
10,391.2647 XEM |
2.5779 |
2.4644 |
2.6914 |
2.4941 |
| 2020-04-15 |
2.5149 |
3,433.8502 XEM |
2.5149 |
2.3500 |
2.6798 |
2.5000 |
| 2020-04-14 |
2.6361 |
416.3870 XEM |
2.6361 |
2.5741 |
2.6982 |
2.6982 |
| 2020-04-13 |
2.6094 |
498.6481 XEM |
2.6094 |
2.5511 |
2.6677 |
2.5741 |
| 2020-04-12 |
2.6400 |
1,096.1827 XEM |
2.6400 |
2.5500 |
2.7300 |
2.5794 |
| 2020-04-11 |
2.6096 |
2,963.5786 XEM |
2.6096 |
2.5500 |
2.6692 |
2.5500 |
| 2020-04-10 |
2.7091 |
772.6149 XEM |
2.7091 |
2.6182 |
2.8000 |
2.6545 |
| 2020-04-09 |
2.6303 |
8,873.9832 XEM |
2.6303 |
2.3121 |
2.9485 |
2.8000 |
| 2020-04-08 |
2.3150 |
2,460.4747 XEM |
2.3150 |
2.2100 |
2.4200 |
2.2716 |
| 2020-04-07 |
2.5100 |
3,393.4218 XEM |
2.5100 |
2.2100 |
2.8100 |
2.3095 |
| 2020-04-06 |
2.4505 |
1,533.9248 XEM |
2.4505 |
2.3509 |
2.5500 |
2.5327 |
| 2020-04-05 |
2.4181 |
1,451.7510 XEM |
2.4181 |
2.3500 |
2.4862 |
2.3500 |
| 2020-04-04 |
2.4157 |
691.7201 XEM |
2.4157 |
2.3500 |
2.4813 |
2.3522 |
| 2020-04-03 |
2.4500 |
1,570.9116 XEM |
2.4500 |
2.3500 |
2.5500 |
2.5466 |
| 2020-04-02 |
2.4344 |
1,003.2606 XEM |
2.4344 |
2.3627 |
2.5061 |
2.5047 |
| 2020-04-01 |
2.4219 |
1,071.7874 XEM |
2.4219 |
2.3555 |
2.4884 |
2.3697 |
| 2020-03-31 |
2.5299 |
384.8403 XEM |
2.5299 |
2.3780 |
2.6818 |
2.4074 |
| 2020-03-30 |
2.3800 |
953.6887 XEM |
2.3800 |
2.1933 |
2.5667 |
2.5400 |
| 2020-03-29 |
2.2716 |
740.1363 XEM |
2.2716 |
2.1877 |
2.3555 |
2.1877 |
| 2020-03-28 |
2.3361 |
2,898.6608 XEM |
2.3361 |
2.1254 |
2.5469 |
2.2493 |
| 2020-03-27 |
2.5485 |
3,772.9404 XEM |
2.5485 |
2.4106 |
2.6863 |
2.6777 |
| 2020-03-26 |
2.3941 |
246.9639 XEM |
2.3941 |
2.3776 |
2.4106 |
2.4106 |
| 2020-03-25 |
2.5547 |
2,543.2525 XEM |
2.5547 |
2.3095 |
2.8000 |
2.4061 |
| 2020-03-24 |
2.5547 |
954.8143 XEM |
2.5547 |
2.3095 |
2.8000 |
2.6841 |
| 2020-03-23 |
2.2490 |
4,481.9059 XEM |
2.2490 |
2.0000 |
2.4980 |
2.3486 |
| 2020-03-22 |
2.5623 |
1,772.3660 XEM |
2.5623 |
2.2796 |
2.8450 |
2.3935 |
| 2020-03-21 |
2.4011 |
2,390.0046 XEM |
2.4011 |
2.2400 |
2.5622 |
2.2817 |
| 2020-03-20 |
2.4482 |
3,814.7520 XEM |
2.4482 |
2.2781 |
2.6183 |
2.3257 |
| 2020-03-19 |
2.3421 |
8,247.3158 XEM |
2.3421 |
2.0843 |
2.6000 |
2.4144 |
| 2020-03-18 |
2.0545 |
13,349.1590 XEM |
2.0545 |
1.8590 |
2.2500 |
2.1970 |
| 2020-03-17 |
1.9887 |
9,862.5689 XEM |
1.9887 |
1.7922 |
2.1852 |
1.9679 |
| 2020-03-16 |
2.0601 |
4,237.2534 XEM |
2.0601 |
1.9814 |
2.1389 |
2.0493 |
| 2020-03-15 |
2.1230 |
4,719.9195 XEM |
2.1230 |
2.0699 |
2.1760 |
2.1364 |
| 2020-03-14 |
2.2373 |
4,752.8025 XEM |
2.2373 |
2.1120 |
2.3626 |
2.1196 |
| 2020-03-13 |
2.2334 |
12,036.1551 XEM |
2.2334 |
1.8668 |
2.6000 |
2.4914 |
| 2020-03-12 |
2.5560 |
1,762.9425 XEM |
2.5560 |
2.3000 |
2.8121 |
2.3665 |
| 2020-03-11 |
2.5926 |
699.4747 XEM |
2.5926 |
2.4100 |
2.7751 |
2.6981 |
| 2020-03-10 |
2.7232 |
274.6864 XEM |
2.7232 |
2.6300 |
2.8165 |
2.6310 |