Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
2.7017 |
1,689.7377 XEM |
2.7017 |
2.6205 |
2.7829 |
2.7398 |
| 2019-10-08 |
2.6863 |
1,151.4155 XEM |
2.6863 |
2.6543 |
2.7183 |
2.6543 |
| 2019-10-07 |
2.6190 |
1,582.7719 XEM |
2.6190 |
2.5680 |
2.6700 |
2.6700 |
| 2019-10-06 |
2.6386 |
1,827.9171 XEM |
2.6386 |
2.6048 |
2.6724 |
2.6048 |
| 2019-10-05 |
2.6487 |
1,357.7489 XEM |
2.6487 |
2.6231 |
2.6743 |
2.6262 |
| 2019-10-04 |
2.6351 |
1,458.5549 XEM |
2.6351 |
2.5928 |
2.6775 |
2.6467 |
| 2019-10-03 |
2.6519 |
1,907.8987 XEM |
2.6519 |
2.6254 |
2.6784 |
2.6500 |
| 2019-10-02 |
2.6789 |
984.3148 XEM |
2.6789 |
2.5943 |
2.7636 |
2.5944 |
| 2019-10-01 |
2.7549 |
3,359.1308 XEM |
2.7549 |
2.6540 |
2.8557 |
2.8507 |
| 2019-09-30 |
2.6800 |
915.1015 XEM |
2.6800 |
2.5680 |
2.7919 |
2.6968 |
| 2019-09-29 |
2.7001 |
114.2684 XEM |
2.7001 |
2.6294 |
2.7708 |
2.6294 |
| 2019-09-28 |
2.7990 |
5,016.2804 XEM |
2.7990 |
2.6451 |
2.9529 |
2.7182 |
| 2019-09-27 |
2.8170 |
6,005.2764 XEM |
2.8170 |
2.6563 |
2.9777 |
2.6563 |
| 2019-09-26 |
2.7970 |
11,298.0985 XEM |
2.7970 |
2.6075 |
2.9864 |
2.6228 |
| 2019-09-25 |
2.6789 |
5,647.8214 XEM |
2.6789 |
2.4878 |
2.8700 |
2.6659 |
| 2019-09-24 |
2.7262 |
18,861.0412 XEM |
2.7262 |
2.5000 |
2.9523 |
2.5170 |
| 2019-09-23 |
2.9245 |
6,543.2102 XEM |
2.9245 |
2.8445 |
3.0046 |
2.9669 |
| 2019-09-22 |
2.8699 |
1,287.6525 XEM |
2.8699 |
2.7910 |
2.9487 |
2.7950 |
| 2019-09-21 |
2.9446 |
1,916.0694 XEM |
2.9446 |
2.8118 |
3.0773 |
2.8118 |
| 2019-09-20 |
2.9968 |
1,174.3861 XEM |
2.9968 |
2.9680 |
3.0257 |
2.9972 |
| 2019-09-19 |
2.9907 |
2,206.5679 XEM |
2.9907 |
2.8058 |
3.1756 |
3.0260 |
| 2019-09-18 |
3.0893 |
4,238.8025 XEM |
3.0893 |
2.9285 |
3.2500 |
3.0646 |
| 2019-09-17 |
2.8063 |
4,423.3979 XEM |
2.8063 |
2.6400 |
2.9726 |
2.6400 |
| 2019-09-16 |
2.8912 |
7,690.6503 XEM |
2.8912 |
2.7292 |
3.0532 |
2.7772 |
| 2019-09-15 |
3.0321 |
2,623.9348 XEM |
3.0321 |
2.9238 |
3.1405 |
3.0451 |
| 2019-09-14 |
3.0476 |
7,958.7411 XEM |
3.0476 |
2.7951 |
3.3000 |
3.1268 |
| 2019-09-13 |
2.9016 |
4,532.0798 XEM |
2.9016 |
2.7895 |
3.0138 |
2.8960 |
| 2019-09-12 |
3.0019 |
739.7604 XEM |
3.0019 |
2.9037 |
3.1000 |
3.1000 |
| 2019-09-11 |
2.9750 |
4,201.9348 XEM |
2.9750 |
2.9000 |
3.0500 |
2.9697 |
| 2019-09-10 |
3.0650 |
2,992.0141 XEM |
3.0650 |
3.0000 |
3.1300 |
3.0198 |
| 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 |