Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-23 |
3.2501 |
1,413.8885 XEM |
3.2501 |
3.1101 |
3.3900 |
3.1102 |
| 2019-03-22 |
3.1900 |
1,180.9090 XEM |
3.1900 |
3.1000 |
3.2800 |
3.2800 |
| 2019-03-21 |
3.2340 |
5,051.0698 XEM |
3.2340 |
3.1000 |
3.3679 |
3.1800 |
| 2019-03-20 |
3.2690 |
4,843.7533 XEM |
3.2690 |
3.1700 |
3.3680 |
3.3679 |
| 2019-03-19 |
3.2601 |
535.7034 XEM |
3.2601 |
3.1501 |
3.3700 |
3.3699 |
| 2019-03-18 |
3.2651 |
2,620.4588 XEM |
3.2651 |
3.1501 |
3.3800 |
3.1600 |
| 2019-03-17 |
3.2733 |
890.7867 XEM |
3.2733 |
3.1166 |
3.4300 |
3.3300 |
| 2019-03-16 |
3.2694 |
2,767.6059 XEM |
3.2694 |
3.1000 |
3.4388 |
3.1164 |
| 2019-03-15 |
3.2750 |
6,811.2687 XEM |
3.2750 |
3.1000 |
3.4500 |
3.4400 |
| 2019-03-14 |
3.0103 |
2,582.5284 XEM |
3.0103 |
2.9007 |
3.1200 |
2.9710 |
| 2019-03-13 |
3.0103 |
1,967.1106 XEM |
3.0103 |
2.9006 |
3.1200 |
2.9506 |
| 2019-03-12 |
3.0179 |
359.2036 XEM |
3.0179 |
2.8506 |
3.1851 |
3.1200 |
| 2019-03-11 |
2.9015 |
3,500.9332 XEM |
2.9015 |
2.8130 |
2.9900 |
2.9900 |
| 2019-03-10 |
2.9250 |
2,674.7321 XEM |
2.9250 |
2.8500 |
3.0000 |
3.0000 |
| 2019-03-09 |
2.9335 |
9,963.3739 XEM |
2.9335 |
2.6669 |
3.2000 |
2.9800 |
| 2019-03-08 |
2.7048 |
2,729.5088 XEM |
2.7048 |
2.6397 |
2.7699 |
2.7699 |
| 2019-03-07 |
2.7350 |
668.4365 XEM |
2.7350 |
2.7000 |
2.7700 |
2.7000 |
| 2019-03-06 |
2.7100 |
692.0238 XEM |
2.7100 |
2.6500 |
2.7700 |
2.7000 |
| 2019-03-05 |
2.7198 |
5,035.7870 XEM |
2.7198 |
2.6397 |
2.8000 |
2.6500 |
| 2019-03-04 |
2.7525 |
3,983.5532 XEM |
2.7525 |
2.6550 |
2.8500 |
2.8000 |
| 2019-03-03 |
2.9000 |
3,947.6345 XEM |
2.9000 |
2.8001 |
2.9998 |
2.8300 |
| 2019-03-02 |
2.9200 |
5,067.4741 XEM |
2.9200 |
2.8400 |
2.9999 |
2.8400 |
| 2019-03-01 |
2.9250 |
1,020.8763 XEM |
2.9250 |
2.8500 |
3.0000 |
2.8501 |
| 2019-02-28 |
2.9250 |
530.8471 XEM |
2.9250 |
2.8500 |
3.0000 |
2.8500 |
| 2019-02-27 |
2.9364 |
1,156.5302 XEM |
2.9364 |
2.8428 |
3.0300 |
2.8824 |
| 2019-02-26 |
2.9672 |
3,620.5164 XEM |
2.9672 |
2.8343 |
3.1000 |
2.8428 |
| 2019-02-25 |
3.0179 |
4,017.2896 XEM |
3.0179 |
2.8343 |
3.2014 |
3.0994 |
| 2019-02-24 |
3.1050 |
15,502.9530 XEM |
3.1050 |
2.8700 |
3.3400 |
3.0000 |
| 2019-02-23 |
2.9290 |
5,875.9176 XEM |
2.9290 |
2.8001 |
3.0580 |
3.0580 |
| 2019-02-22 |
2.8633 |
5,839.4067 XEM |
2.8633 |
2.7766 |
2.9500 |
2.9500 |
| 2019-02-21 |
2.8519 |
15,146.8804 XEM |
2.8519 |
2.6732 |
3.0306 |
2.8000 |
| 2019-02-20 |
2.9100 |
14,988.8300 XEM |
2.9100 |
2.7500 |
3.0700 |
2.9900 |
| 2019-02-19 |
2.9850 |
11,066.9096 XEM |
2.9850 |
2.9000 |
3.0700 |
2.9000 |
| 2019-02-18 |
2.9301 |
5,563.3726 XEM |
2.9301 |
2.8000 |
3.0603 |
2.9500 |
| 2019-02-17 |
2.9719 |
2,654.3364 XEM |
2.9719 |
2.8106 |
3.1332 |
2.8808 |
| 2019-02-16 |
2.8812 |
3,935.1811 XEM |
2.8812 |
2.7690 |
2.9934 |
2.9000 |
| 2019-02-15 |
2.9658 |
5,559.1010 XEM |
2.9658 |
2.7500 |
3.1815 |
2.8300 |
| 2019-02-14 |
2.8000 |
4,485.4338 XEM |
2.8000 |
2.7500 |
2.8500 |
2.8500 |
| 2019-02-13 |
2.7449 |
5,643.1924 XEM |
2.7449 |
2.6397 |
2.8500 |
2.8500 |
| 2019-02-12 |
2.7449 |
3,228.0423 XEM |
2.7449 |
2.6397 |
2.8500 |
2.6397 |
| 2019-02-11 |
2.7346 |
14,943.8687 XEM |
2.7346 |
2.6192 |
2.8500 |
2.8500 |
| 2019-02-10 |
2.7595 |
1,561.5814 XEM |
2.7595 |
2.6500 |
2.8690 |
2.6749 |
| 2019-02-09 |
2.7441 |
5,516.0313 XEM |
2.7441 |
2.6192 |
2.8690 |
2.7000 |
| 2019-02-08 |
2.7005 |
8,009.1436 XEM |
2.7005 |
2.6011 |
2.8000 |
2.8000 |
| 2019-02-07 |
2.5309 |
18,449.2815 XEM |
2.5309 |
2.3749 |
2.6869 |
2.6810 |
| 2019-02-06 |
2.4572 |
5,431.8193 XEM |
2.4572 |
2.3100 |
2.6044 |
2.3749 |
| 2019-02-05 |
2.6500 |
9,198.2459 XEM |
2.6500 |
2.4000 |
2.9000 |
2.4010 |
| 2019-02-04 |
2.8150 |
7,975.2310 XEM |
2.8150 |
2.7000 |
2.9300 |
2.8000 |
| 2019-02-03 |
2.9000 |
7,781.7672 XEM |
2.9000 |
2.8000 |
3.0000 |
2.8000 |
| 2019-02-02 |
2.9849 |
4,942.1635 XEM |
2.9849 |
2.9200 |
3.0498 |
3.0000 |