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