Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
4.7144 |
2,705.5042 XEM |
4.7144 |
4.5050 |
4.9238 |
4.5050 |
| 2019-04-10 |
4.8900 |
3,818.7724 XEM |
4.8900 |
4.8035 |
4.9764 |
4.9238 |
| 2019-04-09 |
4.8880 |
4,079.5926 XEM |
4.8880 |
4.7780 |
4.9980 |
4.9764 |
| 2019-04-08 |
4.8445 |
4,041.4723 XEM |
4.8445 |
4.6910 |
4.9980 |
4.9980 |
| 2019-04-07 |
4.7279 |
9,855.6191 XEM |
4.7279 |
4.5500 |
4.9059 |
4.7126 |
| 2019-04-06 |
4.7482 |
13,801.4091 XEM |
4.7482 |
4.5092 |
4.9871 |
4.7999 |
| 2019-04-05 |
4.3144 |
5,130.6060 XEM |
4.3144 |
4.0589 |
4.5700 |
4.3995 |
| 2019-04-04 |
4.4794 |
8,052.8720 XEM |
4.4794 |
4.0589 |
4.9000 |
4.2565 |
| 2019-04-03 |
4.4549 |
28,109.8223 XEM |
4.4549 |
4.0099 |
4.8998 |
4.7447 |
| 2019-04-02 |
3.9360 |
41,784.1024 XEM |
3.9360 |
3.4504 |
4.4215 |
4.1000 |
| 2019-04-01 |
3.5701 |
1,718.6633 XEM |
3.5701 |
3.4402 |
3.7000 |
3.4501 |
| 2019-03-31 |
3.5606 |
6,875.8531 XEM |
3.5606 |
3.3313 |
3.7900 |
3.7900 |
| 2019-03-30 |
3.5450 |
8,957.6864 XEM |
3.5450 |
3.3001 |
3.7900 |
3.3313 |
| 2019-03-29 |
3.2855 |
22,498.7920 XEM |
3.2855 |
2.9710 |
3.6000 |
3.2310 |
| 2019-03-28 |
3.3200 |
1,931.0917 XEM |
3.3200 |
3.2100 |
3.4300 |
3.4300 |
| 2019-03-27 |
3.2700 |
333.4170 XEM |
3.2700 |
3.2100 |
3.3300 |
3.2376 |
| 2019-03-26 |
3.2700 |
130.8416 XEM |
3.2700 |
3.2100 |
3.3300 |
3.2222 |
| 2019-03-25 |
3.2902 |
2,821.6651 XEM |
3.2902 |
3.1504 |
3.4300 |
3.2700 |
| 2019-03-24 |
3.2551 |
1,424.9770 XEM |
3.2551 |
3.1103 |
3.4000 |
3.1504 |