Identifier on Yobit: xem_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.3530 USD |
5,372.9813 XEM |
0.3530 USD |
0.3373 USD |
0.3686 USD |
0.3594 USD |
| 2021-04-30 |
0.3430 USD |
8,821.7529 XEM |
0.3430 USD |
0.3291 USD |
0.3570 USD |
0.3462 USD |
| 2021-04-29 |
0.3336 USD |
8,518.3020 XEM |
0.3336 USD |
0.3122 USD |
0.3550 USD |
0.3450 USD |
| 2021-04-28 |
0.3395 USD |
9,550.0426 XEM |
0.3395 USD |
0.3222 USD |
0.3568 USD |
0.3438 USD |
| 2021-04-27 |
0.3355 USD |
3,363.2621 XEM |
0.3355 USD |
0.3110 USD |
0.3599 USD |
0.3579 USD |
| 2021-04-26 |
0.3000 USD |
17,346.7134 XEM |
0.3000 USD |
0.2800 USD |
0.3200 USD |
0.3200 USD |
| 2021-04-25 |
0.3000 USD |
5,757.6062 XEM |
0.3000 USD |
0.2950 USD |
0.3050 USD |
0.2950 USD |
| 2021-04-24 |
0.3095 USD |
12,398.4377 XEM |
0.3095 USD |
0.2950 USD |
0.3240 USD |
0.2950 USD |
| 2021-04-23 |
0.3245 USD |
62,579.6530 XEM |
0.3245 USD |
0.2850 USD |
0.3640 USD |
0.3000 USD |
| 2021-04-22 |
0.3666 USD |
14,928.1532 XEM |
0.3666 USD |
0.3510 USD |
0.3822 USD |
0.3510 USD |
| 2021-04-21 |
0.3810 USD |
5,092.0675 XEM |
0.3810 USD |
0.3670 USD |
0.3949 USD |
0.3802 USD |
| 2021-04-20 |
0.3725 USD |
11,434.9648 XEM |
0.3725 USD |
0.3500 USD |
0.3950 USD |
0.3899 USD |
| 2021-04-19 |
0.4126 USD |
12,018.5172 XEM |
0.4126 USD |
0.3859 USD |
0.4393 USD |
0.3949 USD |
| 2021-04-18 |
0.4281 USD |
20,406.6945 XEM |
0.4281 USD |
0.3850 USD |
0.4712 USD |
0.4100 USD |
| 2021-04-17 |
0.4727 USD |
26,891.1114 XEM |
0.4727 USD |
0.4255 USD |
0.5199 USD |
0.4532 USD |
| 2021-04-16 |
0.4276 USD |
19,397.7098 XEM |
0.4276 USD |
0.4100 USD |
0.4451 USD |
0.4267 USD |
| 2021-04-15 |
0.4277 USD |
114,328.3417 XEM |
0.4277 USD |
0.4101 USD |
0.4453 USD |
0.4395 USD |
| 2021-04-14 |
0.4456 USD |
38,850.5788 XEM |
0.4456 USD |
0.4111 USD |
0.4800 USD |
0.4251 USD |
| 2021-04-13 |
0.4180 USD |
6,308.2965 XEM |
0.4180 USD |
0.4050 USD |
0.4310 USD |
0.4310 USD |
| 2021-04-12 |
0.4401 USD |
10,106.0262 XEM |
0.4401 USD |
0.4201 USD |
0.4600 USD |
0.4210 USD |
| 2021-04-11 |
0.4290 USD |
10,264.7765 XEM |
0.4290 USD |
0.4100 USD |
0.4480 USD |
0.4400 USD |
| 2021-04-10 |
0.4053 USD |
27,797.9933 XEM |
0.4053 USD |
0.3606 USD |
0.4500 USD |
0.4010 USD |
| 2021-04-09 |
0.3955 USD |
11,982.4455 XEM |
0.3955 USD |
0.3700 USD |
0.4211 USD |
0.4155 USD |
| 2021-04-08 |
0.4051 USD |
4,325.9633 XEM |
0.4051 USD |
0.3851 USD |
0.4251 USD |
0.4120 USD |
| 2021-04-07 |
0.4324 USD |
19,665.9233 XEM |
0.4324 USD |
0.3800 USD |
0.4848 USD |
0.3840 USD |
| 2021-04-06 |
0.4226 USD |
18,975.4168 XEM |
0.4226 USD |
0.3951 USD |
0.4500 USD |
0.4392 USD |
| 2021-04-05 |
0.3889 USD |
51,330.4408 XEM |
0.3889 USD |
0.3719 USD |
0.4060 USD |
0.3951 USD |
| 2021-04-04 |
0.3685 USD |
26,605.7016 XEM |
0.3685 USD |
0.3500 USD |
0.3870 USD |
0.3719 USD |
| 2021-04-03 |
0.3703 USD |
32,152.5201 XEM |
0.3703 USD |
0.3416 USD |
0.3990 USD |
0.3640 USD |
| 2021-04-02 |
0.3581 USD |
5,187.8597 XEM |
0.3581 USD |
0.3512 USD |
0.3649 USD |
0.3551 USD |
| 2021-04-01 |
0.3593 USD |
5,652.1357 XEM |
0.3593 USD |
0.3506 USD |
0.3680 USD |
0.3600 USD |
| 2021-03-31 |
0.3295 USD |
30,418.2511 XEM |
0.3295 USD |
0.2911 USD |
0.3680 USD |
0.3680 USD |
| 2021-03-30 |
0.3103 USD |
5,484.4322 XEM |
0.3103 USD |
0.3020 USD |
0.3186 USD |
0.3020 USD |
| 2021-03-29 |
0.3133 USD |
6,557.0165 XEM |
0.3133 USD |
0.3000 USD |
0.3266 USD |
0.3080 USD |
| 2021-03-28 |
0.3111 USD |
1,762.4221 XEM |
0.3111 USD |
0.3000 USD |
0.3221 USD |
0.3200 USD |
| 2021-03-27 |
0.3189 USD |
1,068.4696 XEM |
0.3189 USD |
0.3078 USD |
0.3300 USD |
0.3200 USD |
| 2021-03-26 |
0.3055 USD |
4,245.6520 XEM |
0.3055 USD |
0.2910 USD |
0.3200 USD |
0.3110 USD |
| 2021-03-25 |
0.3235 USD |
9,782.3467 XEM |
0.3235 USD |
0.2910 USD |
0.3559 USD |
0.2910 USD |
| 2021-03-24 |
0.3171 USD |
12,236.2402 XEM |
0.3171 USD |
0.2940 USD |
0.3402 USD |
0.3126 USD |
| 2021-03-23 |
0.3031 USD |
16,961.1301 XEM |
0.3031 USD |
0.2822 USD |
0.3239 USD |
0.3091 USD |
| 2021-03-22 |
0.3061 USD |
15,120.4871 XEM |
0.3061 USD |
0.2822 USD |
0.3300 USD |
0.2910 USD |
| 2021-03-21 |
0.3205 USD |
7,009.6530 XEM |
0.3205 USD |
0.3010 USD |
0.3400 USD |
0.3113 USD |
| 2021-03-20 |
0.3350 USD |
10,694.4653 XEM |
0.3350 USD |
0.3050 USD |
0.3650 USD |
0.3403 USD |
| 2021-03-19 |
0.3625 USD |
7,338.0048 XEM |
0.3625 USD |
0.3510 USD |
0.3740 USD |
0.3600 USD |
| 2021-03-18 |
0.3695 USD |
12,242.1861 XEM |
0.3695 USD |
0.3500 USD |
0.3890 USD |
0.3556 USD |
| 2021-03-17 |
0.3750 USD |
7,442.1465 XEM |
0.3750 USD |
0.3500 USD |
0.4000 USD |
0.3700 USD |
| 2021-03-16 |
0.3780 USD |
22,199.8721 XEM |
0.3780 USD |
0.3360 USD |
0.4200 USD |
0.3939 USD |
| 2021-03-15 |
0.3543 USD |
12,812.3953 XEM |
0.3543 USD |
0.3200 USD |
0.3885 USD |
0.3652 USD |
| 2021-03-14 |
0.3608 USD |
29,018.0672 XEM |
0.3608 USD |
0.3301 USD |
0.3915 USD |
0.3506 USD |
| 2021-03-13 |
0.3608 USD |
33,594.2797 XEM |
0.3608 USD |
0.3300 USD |
0.3915 USD |
0.3761 USD |