Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
1.8746 |
2,394.7988 XEM |
1.8746 |
1.8533 |
1.8959 |
1.8706 |
| 2019-12-17 |
1.8580 |
644.4330 XEM |
1.8580 |
1.8533 |
1.8626 |
1.8626 |
| 2019-12-16 |
1.9175 |
802.2272 XEM |
1.9175 |
1.8567 |
1.9784 |
1.8637 |
| 2019-12-15 |
1.9171 |
915.9308 XEM |
1.9171 |
1.8750 |
1.9593 |
1.8801 |
| 2019-12-14 |
1.9587 |
3,061.4480 XEM |
1.9587 |
1.9000 |
2.0175 |
1.9000 |
| 2019-12-13 |
1.9589 |
2,085.5339 XEM |
1.9589 |
1.9004 |
2.0175 |
2.0175 |
| 2019-12-12 |
1.9401 |
2,599.6387 XEM |
1.9401 |
1.9050 |
1.9752 |
1.9543 |
| 2019-12-11 |
1.9754 |
2,990.4693 XEM |
1.9754 |
1.9108 |
2.0400 |
2.0199 |
| 2019-12-10 |
1.9936 |
1,789.0339 XEM |
1.9936 |
1.9007 |
2.0865 |
1.9108 |
| 2019-12-09 |
1.9596 |
5,841.6697 XEM |
1.9596 |
1.8000 |
2.1191 |
2.0756 |
| 2019-12-08 |
1.9788 |
4,955.6787 XEM |
1.9788 |
1.8000 |
2.1577 |
2.1191 |
| 2019-12-07 |
2.0785 |
182.3728 XEM |
2.0785 |
1.9892 |
2.1678 |
2.1577 |
| 2019-12-06 |
2.0713 |
3,190.0839 XEM |
2.0713 |
1.9488 |
2.1938 |
2.1406 |
| 2019-12-05 |
2.0516 |
7,464.2179 XEM |
2.0516 |
1.9098 |
2.1934 |
2.0455 |
| 2019-12-04 |
2.1464 |
3,025.6565 XEM |
2.1464 |
2.0157 |
2.2771 |
2.0429 |
| 2019-12-03 |
2.1740 |
649.6309 XEM |
2.1740 |
2.0964 |
2.2517 |
2.0964 |
| 2019-12-02 |
2.3148 |
3,195.3742 XEM |
2.3148 |
2.2000 |
2.4296 |
2.2170 |
| 2019-12-01 |
2.3973 |
5,793.0149 XEM |
2.3973 |
2.3130 |
2.4817 |
2.4085 |
| 2019-11-30 |
2.4327 |
9,559.8462 XEM |
2.4327 |
2.3824 |
2.4830 |
2.4345 |
| 2019-11-29 |
2.3050 |
5,657.0482 XEM |
2.3050 |
2.2000 |
2.4100 |
2.4100 |
| 2019-11-28 |
2.3211 |
5,699.3956 XEM |
2.3211 |
2.2241 |
2.4181 |
2.3138 |
| 2019-11-27 |
2.1801 |
2,486.0205 XEM |
2.1801 |
2.1358 |
2.2245 |
2.1375 |
| 2019-11-26 |
2.1788 |
13,075.3286 XEM |
2.1788 |
2.1330 |
2.2246 |
2.2237 |
| 2019-11-25 |
2.0165 |
3,052.3059 XEM |
2.0165 |
1.8978 |
2.1353 |
2.1330 |
| 2019-11-24 |
1.9773 |
1,085.6345 XEM |
1.9773 |
1.9045 |
2.0500 |
1.9991 |
| 2019-11-23 |
1.9748 |
6,157.5056 XEM |
1.9748 |
1.8000 |
2.1496 |
1.9245 |
| 2019-11-22 |
2.0949 |
13,770.3321 XEM |
2.0949 |
2.0000 |
2.1898 |
2.0209 |
| 2019-11-21 |
2.0828 |
4,612.6957 XEM |
2.0828 |
2.0156 |
2.1500 |
2.0620 |
| 2019-11-20 |
2.1655 |
3,252.7133 XEM |
2.1655 |
2.0010 |
2.3300 |
2.2715 |
| 2019-11-19 |
2.0719 |
491.0062 XEM |
2.0719 |
2.0000 |
2.1439 |
2.1166 |
| 2019-11-18 |
2.1837 |
1,769.1172 XEM |
2.1837 |
2.0900 |
2.2773 |
2.0900 |
| 2019-11-17 |
2.2000 |
3,505.3635 XEM |
2.2000 |
2.0800 |
2.3200 |
2.2156 |
| 2019-11-16 |
2.1432 |
552.6268 XEM |
2.1432 |
2.0920 |
2.1943 |
2.1943 |
| 2019-11-15 |
2.1433 |
3,802.7105 XEM |
2.1433 |
2.0967 |
2.1900 |
2.1521 |
| 2019-11-14 |
2.0972 |
2,594.8426 XEM |
2.0972 |
2.0010 |
2.1934 |
2.1420 |
| 2019-11-13 |
2.1764 |
2,893.7719 XEM |
2.1764 |
2.1438 |
2.2090 |
2.1934 |
| 2019-11-12 |
2.1360 |
2,498.7888 XEM |
2.1360 |
2.0000 |
2.2721 |
2.2000 |
| 2019-11-11 |
2.1477 |
7,456.9165 XEM |
2.1477 |
2.0000 |
2.2955 |
2.0000 |
| 2019-11-10 |
2.2518 |
1,619.2561 XEM |
2.2518 |
2.1536 |
2.3500 |
2.2955 |
| 2019-11-09 |
2.3162 |
2,273.3927 XEM |
2.3162 |
2.1500 |
2.4825 |
2.1500 |
| 2019-11-08 |
2.5099 |
31.1013 XEM |
2.5099 |
2.4790 |
2.5409 |
2.5409 |
| 2019-11-07 |
2.5139 |
821.0911 XEM |
2.5139 |
2.4716 |
2.5562 |
2.4822 |
| 2019-11-06 |
2.4272 |
307.1073 XEM |
2.4272 |
2.3515 |
2.5030 |
2.4711 |
| 2019-11-05 |
2.4657 |
11,395.4908 XEM |
2.4657 |
2.2932 |
2.6382 |
2.4866 |
| 2019-11-04 |
2.3268 |
14,069.7278 XEM |
2.3268 |
2.0610 |
2.5926 |
2.3641 |
| 2019-11-03 |
2.5912 |
2,571.1193 XEM |
2.5912 |
2.5282 |
2.6543 |
2.6500 |
| 2019-11-02 |
2.5631 |
666.8717 XEM |
2.5631 |
2.5282 |
2.5981 |
2.5981 |
| 2019-11-01 |
2.5071 |
803.0465 XEM |
2.5071 |
2.4288 |
2.5854 |
2.5854 |
| 2019-10-31 |
2.4996 |
687.3159 XEM |
2.4996 |
2.4231 |
2.5762 |
2.4969 |
| 2019-10-30 |
2.5491 |
1,413.2600 XEM |
2.5491 |
2.4900 |
2.6083 |
2.5049 |