Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
2.7427 |
8,750.5309 XEM |
2.7427 |
2.5520 |
2.9335 |
2.6349 |
| 2020-03-08 |
2.9590 |
130.8103 XEM |
2.9590 |
2.8193 |
3.0988 |
2.8326 |
| 2020-03-06 |
3.0247 |
3,713.3948 XEM |
3.0247 |
2.9535 |
3.0959 |
3.0699 |
| 2020-03-05 |
2.9614 |
7,421.6673 XEM |
2.9614 |
2.8539 |
3.0690 |
3.0690 |
| 2020-03-04 |
2.6922 |
4,963.4991 XEM |
2.6922 |
2.4344 |
2.9500 |
2.8533 |
| 2020-03-03 |
2.4342 |
966.7507 XEM |
2.4342 |
2.4100 |
2.4583 |
2.4105 |
| 2020-03-02 |
2.4292 |
1,203.9214 XEM |
2.4292 |
2.4000 |
2.4583 |
2.4583 |
| 2020-03-01 |
2.4070 |
606.2315 XEM |
2.4070 |
2.4000 |
2.4141 |
2.4000 |
| 2020-02-29 |
2.4701 |
84.6929 XEM |
2.4701 |
2.4000 |
2.5403 |
2.4040 |
| 2020-02-28 |
2.5799 |
4,017.4540 XEM |
2.5799 |
2.4292 |
2.7307 |
2.6105 |
| 2020-02-27 |
2.6090 |
4,381.5518 XEM |
2.6090 |
2.4000 |
2.8179 |
2.5608 |
| 2020-02-26 |
2.6146 |
13,781.5646 XEM |
2.6146 |
2.5000 |
2.7292 |
2.5000 |
| 2020-02-25 |
2.6295 |
7,906.0474 XEM |
2.6295 |
2.5000 |
2.7590 |
2.5367 |
| 2020-02-24 |
2.7606 |
1,766.6178 XEM |
2.7606 |
2.7101 |
2.8111 |
2.7101 |
| 2020-02-23 |
2.7916 |
1,323.7081 XEM |
2.7916 |
2.7234 |
2.8599 |
2.8294 |
| 2020-02-22 |
2.8050 |
4,391.2065 XEM |
2.8050 |
2.7000 |
2.9100 |
2.7635 |
| 2020-02-21 |
2.8832 |
2,222.8396 XEM |
2.8832 |
2.7707 |
2.9958 |
2.8519 |
| 2020-02-20 |
2.8507 |
2,395.6508 XEM |
2.8507 |
2.7122 |
2.9891 |
2.8507 |
| 2020-02-19 |
2.8896 |
996.0711 XEM |
2.8896 |
2.8500 |
2.9293 |
2.9269 |
| 2020-02-18 |
2.9467 |
2,833.2229 XEM |
2.9467 |
2.8500 |
3.0435 |
2.8500 |
| 2020-02-17 |
2.9750 |
4,964.9836 XEM |
2.9750 |
2.8500 |
3.1000 |
2.8702 |
| 2020-02-16 |
2.9286 |
4,783.2422 XEM |
2.9286 |
2.8500 |
3.0073 |
2.9699 |
| 2020-02-15 |
3.0200 |
9,275.5049 XEM |
3.0200 |
2.8500 |
3.1900 |
2.8735 |
| 2020-02-14 |
2.9705 |
6,272.6731 XEM |
2.9705 |
2.8011 |
3.1399 |
3.1195 |
| 2020-02-13 |
3.2217 |
7,703.2832 XEM |
3.2217 |
3.0330 |
3.4104 |
3.0900 |
| 2020-02-12 |
3.1506 |
13,048.8022 XEM |
3.1506 |
2.8011 |
3.5000 |
3.3160 |
| 2020-02-11 |
2.9889 |
6,364.6798 XEM |
2.9889 |
2.8471 |
3.1308 |
2.9246 |
| 2020-02-10 |
2.9697 |
4,279.9894 XEM |
2.9697 |
2.8200 |
3.1193 |
3.0000 |
| 2020-02-09 |
2.9521 |
10,206.9887 XEM |
2.9521 |
2.8200 |
3.0843 |
2.8200 |
| 2020-02-08 |
3.1588 |
22,097.2953 XEM |
3.1588 |
2.8200 |
3.4975 |
2.8200 |
| 2020-02-07 |
2.9668 |
7,379.5115 XEM |
2.9668 |
2.7637 |
3.1699 |
2.8948 |
| 2020-02-06 |
2.9527 |
32,224.8776 XEM |
2.9527 |
2.6500 |
3.2554 |
3.1699 |
| 2020-02-05 |
2.6720 |
15,949.7552 XEM |
2.6720 |
2.3439 |
3.0000 |
2.9985 |
| 2020-02-04 |
2.4465 |
5,988.4502 XEM |
2.4465 |
2.2329 |
2.6600 |
2.3439 |
| 2020-02-03 |
2.6015 |
1,251.8353 XEM |
2.6015 |
2.5110 |
2.6921 |
2.5925 |
| 2020-02-02 |
2.6143 |
5,877.2120 XEM |
2.6143 |
2.4671 |
2.7615 |
2.5117 |
| 2020-02-01 |
2.5418 |
9,366.3320 XEM |
2.5418 |
2.4590 |
2.6245 |
2.6245 |
| 2020-01-31 |
2.5549 |
1,619.6213 XEM |
2.5549 |
2.4726 |
2.6372 |
2.5400 |
| 2020-01-30 |
2.5300 |
4,999.1903 XEM |
2.5300 |
2.4100 |
2.6500 |
2.6000 |
| 2020-01-29 |
2.3524 |
8,662.2634 XEM |
2.3524 |
2.1551 |
2.5496 |
2.4841 |
| 2020-01-28 |
2.2319 |
8,253.4722 XEM |
2.2319 |
2.1638 |
2.3000 |
2.2226 |
| 2020-01-27 |
2.1050 |
5,843.7709 XEM |
2.1050 |
2.0100 |
2.2000 |
2.1908 |
| 2020-01-26 |
2.1250 |
7,716.0421 XEM |
2.1250 |
2.0100 |
2.2400 |
2.0100 |
| 2020-01-25 |
2.2020 |
4,467.4718 XEM |
2.2020 |
2.1404 |
2.2636 |
2.1437 |
| 2020-01-24 |
2.2371 |
234.2104 XEM |
2.2371 |
2.1424 |
2.3319 |
2.3319 |
| 2020-01-23 |
2.2199 |
6,461.6880 XEM |
2.2199 |
2.0397 |
2.4000 |
2.3044 |
| 2020-01-22 |
2.0669 |
2,205.9092 XEM |
2.0669 |
1.9439 |
2.1900 |
1.9963 |
| 2020-01-21 |
2.0713 |
2,275.9642 XEM |
2.0713 |
1.9425 |
2.2000 |
1.9769 |
| 2020-01-20 |
2.1025 |
9,731.7069 XEM |
2.1025 |
1.9352 |
2.2698 |
1.9352 |
| 2020-01-19 |
2.1602 |
8,994.0424 XEM |
2.1602 |
2.0500 |
2.2705 |
2.2698 |