Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-18 |
2.2207 |
18,822.5524 XEM |
2.2207 |
2.0314 |
2.4100 |
2.2436 |
| 2020-01-17 |
2.1306 |
4,793.5824 XEM |
2.1306 |
2.0146 |
2.2467 |
2.1697 |
| 2020-01-16 |
2.0850 |
32,546.6554 XEM |
2.0850 |
1.8200 |
2.3500 |
2.0490 |
| 2020-01-15 |
2.0850 |
28,261.2183 XEM |
2.0850 |
1.8200 |
2.3500 |
2.2516 |
| 2020-01-14 |
1.9012 |
5,929.1325 XEM |
1.9012 |
1.8123 |
1.9900 |
1.9084 |
| 2020-01-13 |
1.8545 |
1,591.7487 XEM |
1.8545 |
1.8090 |
1.9000 |
1.8090 |
| 2020-01-12 |
1.9055 |
5,011.3556 XEM |
1.9055 |
1.8109 |
2.0000 |
1.8159 |
| 2020-01-11 |
1.8350 |
1,406.6307 XEM |
1.8350 |
1.7907 |
1.8793 |
1.8793 |
| 2020-01-10 |
1.7897 |
9,178.5728 XEM |
1.7897 |
1.6000 |
1.9794 |
1.8000 |
| 2020-01-09 |
1.9640 |
3,149.3350 XEM |
1.9640 |
1.8975 |
2.0304 |
1.9347 |
| 2020-01-08 |
2.0259 |
377.7015 XEM |
2.0259 |
1.9538 |
2.0979 |
2.0281 |
| 2020-01-07 |
1.9556 |
1,302.4804 XEM |
1.9556 |
1.9009 |
2.0103 |
2.0103 |
| 2020-01-06 |
1.9215 |
991.0895 XEM |
1.9215 |
1.9000 |
1.9430 |
1.9009 |
| 2020-01-05 |
1.9276 |
1,623.6808 XEM |
1.9276 |
1.9062 |
1.9490 |
1.9062 |
| 2020-01-04 |
1.9143 |
1,863.6595 XEM |
1.9143 |
1.8701 |
1.9585 |
1.9486 |
| 2020-01-03 |
1.8451 |
814.0416 XEM |
1.8451 |
1.7982 |
1.8920 |
1.8920 |
| 2020-01-02 |
1.8443 |
707.6922 XEM |
1.8443 |
1.7987 |
1.8900 |
1.7987 |
| 2020-01-01 |
1.7790 |
103.7950 XEM |
1.7790 |
1.7671 |
1.7910 |
1.7671 |
| 2019-12-31 |
1.8194 |
999.3481 XEM |
1.8194 |
1.7501 |
1.8888 |
1.8888 |
| 2019-12-30 |
1.8181 |
911.1236 XEM |
1.8181 |
1.7430 |
1.8932 |
1.7501 |
| 2019-12-29 |
1.9161 |
1,512.3972 XEM |
1.9161 |
1.7919 |
2.0403 |
1.8491 |
| 2019-12-28 |
1.7200 |
2,795.8785 XEM |
1.7200 |
1.6000 |
1.8400 |
1.7394 |
| 2019-12-27 |
1.7926 |
1,642.3251 XEM |
1.7926 |
1.7369 |
1.8483 |
1.7369 |
| 2019-12-26 |
1.8504 |
4,594.8691 XEM |
1.8504 |
1.7700 |
1.9307 |
1.7700 |
| 2019-12-25 |
1.8554 |
2,568.1197 XEM |
1.8554 |
1.8010 |
1.9099 |
1.8067 |
| 2019-12-24 |
1.8206 |
406.5711 XEM |
1.8206 |
1.8009 |
1.8404 |
1.8013 |
| 2019-12-23 |
1.8495 |
2,384.8530 XEM |
1.8495 |
1.8000 |
1.8991 |
1.8320 |
| 2019-12-22 |
1.8267 |
527.5407 XEM |
1.8267 |
1.8000 |
1.8534 |
1.8478 |
| 2019-12-21 |
1.8497 |
127.8381 XEM |
1.8497 |
1.8000 |
1.8994 |
1.8545 |
| 2019-12-20 |
1.8531 |
1,107.4092 XEM |
1.8531 |
1.8007 |
1.9055 |
1.8706 |
| 2019-12-19 |
1.8800 |
9,693.3188 XEM |
1.8800 |
1.8000 |
1.9600 |
1.9099 |