Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
3.0917 |
4,317.0759 XEM |
3.0917 |
3.0530 |
3.1305 |
3.0998 |
| 2019-09-08 |
3.1465 |
1,281.3269 XEM |
3.1465 |
3.0873 |
3.2057 |
3.1191 |
| 2019-09-07 |
3.2815 |
2,280.4448 XEM |
3.2815 |
3.0630 |
3.5000 |
3.1791 |
| 2019-09-06 |
3.1965 |
5,246.6616 XEM |
3.1965 |
3.0329 |
3.3600 |
3.0596 |
| 2019-09-05 |
3.2832 |
1,527.8729 XEM |
3.2832 |
3.1922 |
3.3742 |
3.2155 |
| 2019-09-04 |
3.3210 |
2,233.9239 XEM |
3.3210 |
3.1444 |
3.4976 |
3.1444 |
| 2019-09-03 |
3.4603 |
3,286.7799 XEM |
3.4603 |
3.4230 |
3.4976 |
3.4230 |
| 2019-09-02 |
3.4213 |
292.8905 XEM |
3.4213 |
3.4000 |
3.4426 |
3.4426 |
| 2019-09-01 |
3.3388 |
183.8447 XEM |
3.3388 |
3.2501 |
3.4276 |
3.3525 |
| 2019-08-31 |
3.3764 |
514.7818 XEM |
3.3764 |
3.3081 |
3.4448 |
3.3081 |
| 2019-08-30 |
3.4028 |
4,020.1777 XEM |
3.4028 |
3.3055 |
3.5000 |
3.4310 |
| 2019-08-29 |
3.4036 |
8,045.6734 XEM |
3.4036 |
3.2423 |
3.5649 |
3.3625 |
| 2019-08-28 |
3.5132 |
2,607.5450 XEM |
3.5132 |
3.4500 |
3.5763 |
3.4500 |
| 2019-08-27 |
3.6853 |
1,646.3761 XEM |
3.6853 |
3.5713 |
3.7993 |
3.5713 |
| 2019-08-26 |
3.6916 |
592.0423 XEM |
3.6916 |
3.5088 |
3.8743 |
3.8306 |
| 2019-08-25 |
3.8498 |
1,736.4806 XEM |
3.8498 |
3.7593 |
3.9403 |
3.8788 |
| 2019-08-24 |
3.8285 |
993.8299 XEM |
3.8285 |
3.7548 |
3.9022 |
3.9022 |
| 2019-08-23 |
3.7796 |
2,053.9310 XEM |
3.7796 |
3.7152 |
3.8439 |
3.8439 |
| 2019-08-22 |
3.6251 |
1,173.2060 XEM |
3.6251 |
3.5000 |
3.7503 |
3.7113 |
| 2019-08-21 |
3.5648 |
698.5376 XEM |
3.5648 |
3.5000 |
3.6296 |
3.5000 |
| 2019-08-20 |
4.1250 |
3,302.6338 XEM |
4.1250 |
3.5000 |
4.7500 |
3.6820 |
| 2019-08-19 |
4.2436 |
1,725.6849 XEM |
4.2436 |
3.7371 |
4.7500 |
3.7544 |
| 2019-08-18 |
3.6817 |
1,139.6507 XEM |
3.6817 |
3.6627 |
3.7007 |
3.6952 |
| 2019-08-17 |
3.6233 |
1,542.7916 XEM |
3.6233 |
3.5566 |
3.6900 |
3.6900 |
| 2019-08-16 |
3.6318 |
93.8580 XEM |
3.6318 |
3.5660 |
3.6976 |
3.5660 |
| 2019-08-15 |
3.5556 |
1,685.2260 XEM |
3.5556 |
3.5111 |
3.6000 |
3.6000 |
| 2019-08-14 |
3.6960 |
2,712.6006 XEM |
3.6960 |
3.5956 |
3.7963 |
3.6000 |
| 2019-08-13 |
3.6548 |
8,702.7873 XEM |
3.6548 |
3.5111 |
3.7985 |
3.6515 |
| 2019-08-12 |
3.8764 |
2,266.6246 XEM |
3.8764 |
3.7439 |
4.0088 |
3.7502 |
| 2019-08-11 |
3.8768 |
2,377.3555 XEM |
3.8768 |
3.7439 |
4.0097 |
4.0097 |
| 2019-08-10 |
3.6959 |
4,062.6528 XEM |
3.6959 |
3.5111 |
3.8807 |
3.8767 |
| 2019-08-09 |
3.7737 |
3,220.5603 XEM |
3.7737 |
3.5829 |
3.9645 |
3.7866 |
| 2019-08-08 |
4.0270 |
5,755.6948 XEM |
4.0270 |
3.9019 |
4.1521 |
3.9283 |
| 2019-08-07 |
4.0604 |
2,436.9808 XEM |
4.0604 |
3.9346 |
4.1861 |
4.0137 |
| 2019-08-06 |
4.0455 |
2,067.1555 XEM |
4.0455 |
3.9346 |
4.1564 |
3.9346 |
| 2019-08-05 |
4.5622 |
6,552.9674 XEM |
4.5622 |
4.0244 |
5.1000 |
4.1877 |
| 2019-08-04 |
4.3150 |
3,869.5618 XEM |
4.3150 |
4.0000 |
4.6300 |
4.0953 |
| 2019-08-03 |
4.1130 |
3,930.9159 XEM |
4.1130 |
4.0221 |
4.2039 |
4.2018 |
| 2019-08-02 |
4.1803 |
3,141.3272 XEM |
4.1803 |
4.0700 |
4.2906 |
4.2200 |
| 2019-08-01 |
4.1897 |
3,570.7177 XEM |
4.1897 |
4.0609 |
4.3185 |
4.1058 |
| 2019-07-31 |
4.1918 |
1,290.2367 XEM |
4.1918 |
4.0644 |
4.3192 |
4.1354 |
| 2019-07-30 |
4.1471 |
1,525.7253 XEM |
4.1471 |
4.0609 |
4.2333 |
4.1811 |
| 2019-07-29 |
4.1894 |
781.9069 XEM |
4.1894 |
4.0578 |
4.3209 |
4.1515 |
| 2019-07-28 |
4.2750 |
568.1874 XEM |
4.2750 |
4.2500 |
4.3000 |
4.2740 |
| 2019-07-27 |
4.3204 |
365.8808 XEM |
4.3204 |
4.3142 |
4.3266 |
4.3163 |
| 2019-07-26 |
4.5137 |
1,148.4449 XEM |
4.5137 |
4.3210 |
4.7065 |
4.3250 |
| 2019-07-25 |
4.4185 |
4,349.7150 XEM |
4.4185 |
4.3239 |
4.5132 |
4.4975 |
| 2019-07-24 |
4.2543 |
1,056.1826 XEM |
4.2543 |
4.1592 |
4.3493 |
4.3102 |
| 2019-07-23 |
4.2958 |
674.6716 XEM |
4.2958 |
4.2400 |
4.3517 |
4.2400 |
| 2019-07-22 |
4.3634 |
1,102.7394 XEM |
4.3634 |
4.3306 |
4.3962 |
4.3517 |