Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
4.4653 |
2,198.4177 XEM |
4.4653 |
4.3306 |
4.6000 |
4.3962 |
| 2019-07-20 |
4.5623 |
781.2368 XEM |
4.5623 |
4.3246 |
4.8000 |
4.8000 |
| 2019-07-19 |
4.3943 |
2,483.9235 XEM |
4.3943 |
4.2734 |
4.5153 |
4.3373 |
| 2019-07-18 |
4.2703 |
3,647.3400 XEM |
4.2703 |
4.0699 |
4.4706 |
4.4706 |
| 2019-07-17 |
4.1797 |
5,888.6865 XEM |
4.1797 |
3.8887 |
4.4706 |
4.2954 |
| 2019-07-16 |
4.4064 |
5,701.3403 XEM |
4.4064 |
4.0500 |
4.7628 |
4.2237 |
| 2019-07-15 |
4.3754 |
2,388.5678 XEM |
4.3754 |
4.2400 |
4.5107 |
4.5107 |
| 2019-07-14 |
4.7315 |
5,269.7201 XEM |
4.7315 |
4.3000 |
5.1630 |
4.4977 |
| 2019-07-13 |
5.0878 |
5,861.7850 XEM |
5.0878 |
4.8601 |
5.3155 |
4.9790 |
| 2019-07-12 |
5.1862 |
14,490.0210 XEM |
5.1862 |
5.0175 |
5.3549 |
5.1700 |
| 2019-07-11 |
5.3908 |
8,954.2578 XEM |
5.3908 |
5.2816 |
5.5000 |
5.3474 |
| 2019-07-10 |
5.5417 |
10,871.6999 XEM |
5.5417 |
5.3487 |
5.7346 |
5.3487 |
| 2019-07-09 |
5.7389 |
1,789.2672 XEM |
5.7389 |
5.6044 |
5.8734 |
5.7634 |
| 2019-07-08 |
5.8099 |
2,210.2585 XEM |
5.8099 |
5.6558 |
5.9640 |
5.6558 |
| 2019-07-07 |
5.9486 |
4,380.1493 XEM |
5.9486 |
5.7872 |
6.1100 |
5.8839 |
| 2019-07-06 |
5.9503 |
916.1180 XEM |
5.9503 |
5.7872 |
6.1135 |
5.8013 |
| 2019-07-05 |
5.9609 |
895.4378 XEM |
5.9609 |
5.7872 |
6.1347 |
5.7872 |
| 2019-07-04 |
5.7328 |
4,010.1637 XEM |
5.7328 |
5.5655 |
5.9000 |
5.8986 |
| 2019-07-03 |
5.7534 |
4,318.7376 XEM |
5.7534 |
5.5127 |
5.9941 |
5.7529 |
| 2019-07-02 |
5.8165 |
9,614.2882 XEM |
5.8165 |
5.2285 |
6.4046 |
6.0800 |
| 2019-07-01 |
5.9750 |
6,326.0226 XEM |
5.9750 |
5.5500 |
6.4000 |
5.7000 |
| 2019-06-30 |
6.1372 |
5,847.4114 XEM |
6.1372 |
5.8268 |
6.4475 |
5.8807 |
| 2019-06-29 |
6.2766 |
5,951.5380 XEM |
6.2766 |
6.1283 |
6.4249 |
6.3011 |
| 2019-06-28 |
5.9900 |
18,401.8388 XEM |
5.9900 |
5.5299 |
6.4500 |
6.3030 |
| 2019-06-27 |
5.8471 |
10,235.7495 XEM |
5.8471 |
5.2543 |
6.4400 |
5.4500 |
| 2019-06-26 |
6.5000 |
25,925.2234 XEM |
6.5000 |
5.7500 |
7.2500 |
5.7503 |
| 2019-06-25 |
5.8075 |
4,963.3613 XEM |
5.8075 |
5.6652 |
5.9498 |
5.8400 |
| 2019-06-24 |
5.7923 |
4,664.9898 XEM |
5.7923 |
5.6420 |
5.9427 |
5.6868 |
| 2019-06-23 |
5.7815 |
5,967.7475 XEM |
5.7815 |
5.6451 |
5.9179 |
5.7774 |
| 2019-06-22 |
5.7090 |
5,411.8501 XEM |
5.7090 |
5.3339 |
6.0841 |
5.8592 |
| 2019-06-21 |
5.3993 |
9,176.6894 XEM |
5.3993 |
5.2000 |
5.5986 |
5.3339 |
| 2019-06-20 |
5.7250 |
9,560.2933 XEM |
5.7250 |
5.2000 |
6.2500 |
5.2031 |
| 2019-06-19 |
5.5885 |
2,019.7976 XEM |
5.5885 |
5.4300 |
5.7470 |
5.4300 |
| 2019-06-18 |
5.6154 |
5,105.6647 XEM |
5.6154 |
5.4309 |
5.8000 |
5.7470 |
| 2019-06-17 |
5.5800 |
4,745.7160 XEM |
5.5800 |
5.3099 |
5.8500 |
5.6915 |
| 2019-06-16 |
5.5854 |
11,680.6195 XEM |
5.5854 |
5.3207 |
5.8500 |
5.6146 |
| 2019-06-15 |
5.5136 |
1,271.9596 XEM |
5.5136 |
5.3700 |
5.6571 |
5.6571 |
| 2019-06-14 |
5.4650 |
1,679.7364 XEM |
5.4650 |
5.3100 |
5.6200 |
5.3100 |
| 2019-06-13 |
5.6203 |
4,094.2232 XEM |
5.6203 |
5.5157 |
5.7249 |
5.5306 |
| 2019-06-12 |
5.5937 |
3,176.0260 XEM |
5.5937 |
5.4625 |
5.7249 |
5.6400 |
| 2019-06-11 |
5.8220 |
9,601.0510 XEM |
5.8220 |
5.3081 |
6.3358 |
5.5670 |
| 2019-06-10 |
5.5368 |
1,168.3584 XEM |
5.5368 |
5.4618 |
5.6118 |
5.5110 |
| 2019-06-09 |
5.5233 |
1,466.9168 XEM |
5.5233 |
5.4009 |
5.6457 |
5.4009 |
| 2019-06-08 |
5.6712 |
1,351.9208 XEM |
5.6712 |
5.5474 |
5.7950 |
5.6457 |
| 2019-06-07 |
5.6555 |
12,051.0662 XEM |
5.6555 |
5.2110 |
6.1000 |
5.6433 |
| 2019-06-06 |
5.4170 |
1,160.2600 XEM |
5.4170 |
5.3110 |
5.5231 |
5.3110 |
| 2019-06-05 |
5.4201 |
1,741.6599 XEM |
5.4201 |
5.2594 |
5.5808 |
5.5231 |
| 2019-06-04 |
5.6475 |
3,816.5170 XEM |
5.6475 |
5.2000 |
6.0951 |
5.4884 |