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