Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
3.3896 |
208.2459 XEM |
3.3896 |
3.1699 |
3.6093 |
3.6088 |
| 2024-03-16 |
3.6240 |
153.1930 XEM |
3.6240 |
3.5380 |
3.7100 |
3.7100 |
| 2024-03-15 |
3.6672 |
513.2814 XEM |
3.6672 |
3.5029 |
3.8314 |
3.6088 |
| 2024-03-14 |
3.7885 |
524.2697 XEM |
3.7885 |
3.7455 |
3.8314 |
3.8314 |
| 2024-03-13 |
3.6794 |
466.2533 XEM |
3.6794 |
3.6088 |
3.7500 |
3.7126 |
| 2024-03-12 |
3.5933 |
1,178.5057 XEM |
3.5933 |
3.4682 |
3.7184 |
3.6088 |
| 2024-03-11 |
3.3019 |
1,104.0081 XEM |
3.3019 |
3.1037 |
3.5000 |
3.5000 |
| 2024-03-10 |
3.2720 |
3,486.0871 XEM |
3.2720 |
2.9500 |
3.5941 |
3.3997 |
| 2024-03-09 |
3.2750 |
3,487.9962 XEM |
3.2750 |
2.9500 |
3.6000 |
3.0459 |
| 2024-03-08 |
3.2750 |
1,693.5535 XEM |
3.2750 |
2.9500 |
3.6000 |
3.0161 |
| 2024-03-07 |
2.9378 |
258.9920 XEM |
2.9378 |
2.8600 |
3.0157 |
3.0157 |
| 2024-03-06 |
3.0631 |
133.6911 XEM |
3.0631 |
2.8600 |
3.2662 |
2.9319 |
| 2024-03-05 |
2.9869 |
2,665.3554 XEM |
2.9869 |
2.6230 |
3.3507 |
3.2989 |
| 2024-03-04 |
2.8807 |
987.2460 XEM |
2.8807 |
2.6230 |
3.1384 |
3.1384 |
| 2024-03-03 |
2.9115 |
414.7785 XEM |
2.9115 |
2.6230 |
3.2000 |
3.1880 |
| 2024-03-02 |
2.5000 |
20,059.3453 XEM |
2.5000 |
2.0500 |
2.9500 |
2.6230 |
| 2024-03-01 |
2.8475 |
3,190.7405 XEM |
2.8475 |
2.5250 |
3.1699 |
2.9500 |
| 2024-02-29 |
2.8475 |
5,650.4963 XEM |
2.8475 |
2.5250 |
3.1699 |
2.7294 |
| 2024-02-28 |
3.0314 |
1,975.4246 XEM |
3.0314 |
2.8128 |
3.2500 |
3.0157 |
| 2024-02-27 |
3.2446 |
1,703.5602 XEM |
3.2446 |
3.1384 |
3.3507 |
3.2500 |
| 2024-02-26 |
3.1698 |
156.4952 XEM |
3.1698 |
3.1389 |
3.2008 |
3.2008 |
| 2024-02-25 |
3.1698 |
19.6354 XEM |
3.1698 |
3.1389 |
3.2008 |
3.2008 |
| 2024-02-24 |
3.2337 |
561.8985 XEM |
3.2337 |
3.2008 |
3.2667 |
3.2008 |
| 2024-02-23 |
3.2505 |
0.1704 XEM |
3.2505 |
3.2343 |
3.2667 |
3.2343 |
| 2024-02-22 |
3.3409 |
89.8628 XEM |
3.3409 |
3.3318 |
3.3500 |
3.3500 |
| 2024-02-21 |
3.2666 |
39.6901 XEM |
3.2666 |
3.2008 |
3.3325 |
3.3325 |
| 2024-02-20 |
3.2012 |
428.6365 XEM |
3.2012 |
3.1686 |
3.2338 |
3.2008 |
| 2024-02-19 |
3.1733 |
685.4340 XEM |
3.1733 |
3.0800 |
3.2667 |
3.0984 |
| 2024-02-18 |
3.2063 |
30.1962 XEM |
3.2063 |
3.0800 |
3.3325 |
3.3325 |
| 2024-02-17 |
3.2431 |
65.2765 XEM |
3.2431 |
3.1203 |
3.3659 |
3.1203 |
| 2024-02-16 |
3.3025 |
165.3154 XEM |
3.3025 |
3.1384 |
3.4666 |
3.4666 |
| 2024-02-15 |
3.0929 |
47.0772 XEM |
3.0929 |
3.0473 |
3.1384 |
3.0473 |
| 2024-02-14 |
3.0715 |
9.3163 XEM |
3.0715 |
2.9858 |
3.1572 |
3.0507 |
| 2024-02-13 |
2.9741 |
129.6817 XEM |
2.9741 |
2.8409 |
3.1073 |
2.9858 |
| 2024-02-12 |
3.0038 |
201.4899 XEM |
3.0038 |
2.8692 |
3.1384 |
3.0189 |
| 2024-02-11 |
2.9426 |
208.1708 XEM |
2.9426 |
2.8692 |
3.0161 |
2.9858 |
| 2024-02-10 |
3.0765 |
0.0000 XEM |
3.0765 |
3.0765 |
3.0765 |
3.0765 |
| 2024-02-09 |
3.0022 |
58.2620 XEM |
3.0022 |
2.9272 |
3.0772 |
3.0765 |
| 2024-02-08 |
2.9883 |
101.2803 XEM |
2.9883 |
2.8694 |
3.1073 |
3.0161 |
| 2024-02-07 |
2.7889 |
18.8789 XEM |
2.7889 |
2.6800 |
2.8977 |
2.8977 |
| 2024-02-06 |
2.8745 |
396.3476 XEM |
2.8745 |
2.7027 |
3.0464 |
2.8123 |
| 2024-02-05 |
3.1584 |
1.6500 XEM |
3.1584 |
3.0464 |
3.2703 |
3.0769 |
| 2024-02-04 |
3.2610 |
4.4451 XEM |
3.2610 |
3.2017 |
3.3203 |
3.2022 |
| 2024-02-03 |
3.0663 |
7.0112 XEM |
3.0663 |
2.8123 |
3.3203 |
3.2022 |
| 2024-02-02 |
2.8752 |
377.8891 XEM |
2.8752 |
2.5800 |
3.1704 |
2.8123 |
| 2024-02-01 |
3.2183 |
402.8915 XEM |
3.2183 |
3.1704 |
3.2662 |
3.1704 |
| 2024-01-31 |
2.6581 |
2,277.4754 XEM |
2.6581 |
2.0500 |
3.2662 |
3.1686 |
| 2024-01-30 |
3.1443 |
221.0217 XEM |
3.1443 |
3.1389 |
3.1497 |
3.1389 |
| 2024-01-29 |
3.1443 |
162.2729 XEM |
3.1443 |
3.1389 |
3.1497 |
3.1389 |
| 2024-01-28 |
3.3332 |
13.4076 XEM |
3.3332 |
3.2667 |
3.3997 |
3.2667 |