Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
6.0939 |
12,482.3546 XEM |
6.0939 |
5.5974 |
6.5903 |
6.0078 |
| 2019-05-30 |
6.1049 |
6,688.9578 XEM |
6.1049 |
5.9597 |
6.2500 |
6.1000 |
| 2019-05-29 |
5.8126 |
9,058.7826 XEM |
5.8126 |
5.6053 |
6.0200 |
6.0000 |
| 2019-05-28 |
5.6186 |
2,055.8933 XEM |
5.6186 |
5.3671 |
5.8700 |
5.8700 |
| 2019-05-27 |
5.5438 |
5,289.4963 XEM |
5.5438 |
5.2016 |
5.8860 |
5.3671 |
| 2019-05-26 |
5.2830 |
1,165.1122 XEM |
5.2830 |
5.1200 |
5.4460 |
5.1200 |
| 2019-05-25 |
5.3419 |
1,742.4144 XEM |
5.3419 |
5.1338 |
5.5500 |
5.4337 |
| 2019-05-24 |
5.2279 |
21,220.5937 XEM |
5.2279 |
4.8024 |
5.6534 |
5.5500 |
| 2019-05-23 |
5.1423 |
10,419.8499 XEM |
5.1423 |
4.8024 |
5.4822 |
5.0964 |
| 2019-05-22 |
5.6337 |
10,721.6426 XEM |
5.6337 |
5.2773 |
5.9900 |
5.4822 |
| 2019-05-21 |
5.6784 |
4,497.6727 XEM |
5.6784 |
5.5568 |
5.8000 |
5.7027 |
| 2019-05-20 |
5.8125 |
23,497.5716 XEM |
5.8125 |
5.5000 |
6.1251 |
5.8635 |
| 2019-05-19 |
5.9772 |
8,940.9754 XEM |
5.9772 |
5.7043 |
6.2500 |
5.9986 |
| 2019-05-18 |
5.8163 |
3,803.2265 XEM |
5.8163 |
5.5297 |
6.1028 |
5.7613 |
| 2019-05-17 |
5.5582 |
63,493.0156 XEM |
5.5582 |
5.0164 |
6.1000 |
5.6709 |
| 2019-05-16 |
5.8050 |
65,353.4590 XEM |
5.8050 |
4.7200 |
6.8900 |
6.1000 |
| 2019-05-15 |
4.4633 |
26,533.9516 XEM |
4.4633 |
4.0065 |
4.9200 |
4.9200 |
| 2019-05-14 |
4.1565 |
8,617.1066 XEM |
4.1565 |
3.8685 |
4.4444 |
3.9979 |
| 2019-05-13 |
3.7938 |
35,868.2136 XEM |
3.7938 |
3.6832 |
3.9045 |
3.8685 |
| 2019-05-12 |
3.7958 |
32,401.3787 XEM |
3.7958 |
3.5331 |
4.0585 |
3.8877 |
| 2019-05-11 |
3.7644 |
14,715.3793 XEM |
3.7644 |
3.5288 |
4.0000 |
3.9983 |
| 2019-05-10 |
3.6297 |
8,949.9800 XEM |
3.6297 |
3.4600 |
3.7994 |
3.7964 |
| 2019-05-09 |
3.6500 |
5,900.7143 XEM |
3.6500 |
3.5000 |
3.8000 |
3.5227 |
| 2019-05-08 |
3.6300 |
14,166.3632 XEM |
3.6300 |
3.4600 |
3.8000 |
3.5710 |
| 2019-05-07 |
3.6550 |
19,195.6832 XEM |
3.6550 |
3.5101 |
3.8000 |
3.8000 |
| 2019-05-06 |
3.6500 |
7,220.7681 XEM |
3.6500 |
3.5000 |
3.8000 |
3.6638 |
| 2019-05-05 |
3.6980 |
3,886.1586 XEM |
3.6980 |
3.6201 |
3.7759 |
3.6977 |
| 2019-05-04 |
3.7041 |
2,007.0090 XEM |
3.7041 |
3.6081 |
3.8000 |
3.7906 |
| 2019-05-03 |
3.7041 |
2,359.6925 XEM |
3.7041 |
3.6081 |
3.8000 |
3.6221 |
| 2019-05-02 |
3.6737 |
4,221.0317 XEM |
3.6737 |
3.6081 |
3.7393 |
3.6092 |
| 2019-05-01 |
3.7080 |
4,065.8965 XEM |
3.7080 |
3.6560 |
3.7600 |
3.7427 |
| 2019-04-30 |
3.7777 |
8,581.3851 XEM |
3.7777 |
3.6555 |
3.8999 |
3.7529 |
| 2019-04-29 |
3.8151 |
5,765.1561 XEM |
3.8151 |
3.6900 |
3.9402 |
3.7700 |
| 2019-04-28 |
3.8851 |
2,141.9929 XEM |
3.8851 |
3.8000 |
3.9701 |
3.8224 |
| 2019-04-27 |
3.9658 |
1,001.9534 XEM |
3.9658 |
3.8631 |
4.0685 |
4.0000 |
| 2019-04-26 |
4.0684 |
1,121.1368 XEM |
4.0684 |
3.8540 |
4.2827 |
3.8631 |
| 2019-04-25 |
4.0775 |
3,481.1105 XEM |
4.0775 |
3.8628 |
4.2921 |
3.9817 |
| 2019-04-24 |
4.1677 |
10,294.6133 XEM |
4.1677 |
3.8512 |
4.4843 |
4.1000 |
| 2019-04-23 |
4.4024 |
1,869.9382 XEM |
4.4024 |
4.2506 |
4.5541 |
4.2600 |
| 2019-04-22 |
4.4036 |
190.4400 XEM |
4.4036 |
4.2000 |
4.6072 |
4.6072 |
| 2019-04-21 |
4.4280 |
2,140.4268 XEM |
4.4280 |
4.2446 |
4.6114 |
4.2960 |
| 2019-04-20 |
4.3443 |
3,460.6282 XEM |
4.3443 |
4.1869 |
4.5017 |
4.2943 |
| 2019-04-19 |
4.2296 |
4,028.3621 XEM |
4.2296 |
3.9225 |
4.5367 |
4.2000 |
| 2019-04-18 |
4.3977 |
1,172.0143 XEM |
4.3977 |
4.2497 |
4.5457 |
4.3362 |
| 2019-04-17 |
4.4190 |
1,150.1630 XEM |
4.4190 |
4.2413 |
4.5967 |
4.2449 |
| 2019-04-16 |
4.5782 |
1,678.5200 XEM |
4.5782 |
4.4200 |
4.7364 |
4.6500 |
| 2019-04-15 |
4.7044 |
2,538.6498 XEM |
4.7044 |
4.5087 |
4.9000 |
4.5500 |
| 2019-04-14 |
4.5677 |
673.1986 XEM |
4.5677 |
4.4900 |
4.6454 |
4.4946 |
| 2019-04-13 |
4.5375 |
3,435.6323 XEM |
4.5375 |
4.4251 |
4.6500 |
4.5123 |
| 2019-04-12 |
4.4652 |
5,235.2824 XEM |
4.4652 |
4.3805 |
4.5500 |
4.5500 |