Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |