Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-03 |
5.9728 |
10,296.7434 XEM |
5.9728 |
5.6509 |
6.2947 |
6.0951 |
| 2019-06-02 |
6.2179 |
6,394.4139 XEM |
6.2179 |
6.1000 |
6.3358 |
6.1007 |
| 2019-06-01 |
6.1618 |
9,708.3439 XEM |
6.1618 |
6.0115 |
6.3120 |
6.2000 |
| 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 |