Identifier on Yobit: xem_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
0.3735 USD |
188,384.9708 XEM |
0.3735 USD |
0.1470 USD |
0.6000 USD |
0.5810 USD |
| 2021-03-10 |
0.1550 USD |
8,492.7282 XEM |
0.1550 USD |
0.1460 USD |
0.1640 USD |
0.1547 USD |
| 2021-03-09 |
0.1600 USD |
15,647.8901 XEM |
0.1600 USD |
0.1500 USD |
0.1699 USD |
0.1515 USD |
| 2021-03-08 |
0.1653 USD |
8,239.6649 XEM |
0.1653 USD |
0.1546 USD |
0.1760 USD |
0.1546 USD |
| 2021-03-07 |
0.1680 USD |
10,310.1905 XEM |
0.1680 USD |
0.1600 USD |
0.1760 USD |
0.1670 USD |
| 2021-03-06 |
0.1632 USD |
14,026.1410 XEM |
0.1632 USD |
0.1523 USD |
0.1740 USD |
0.1633 USD |
| 2021-03-05 |
0.1555 USD |
164,268.5579 XEM |
0.1555 USD |
0.1110 USD |
0.2000 USD |
0.1554 USD |
| 2021-03-04 |
0.2235 USD |
112,740.9163 XEM |
0.2235 USD |
0.1620 USD |
0.2850 USD |
0.1883 USD |
| 2021-03-03 |
0.1365 USD |
68,281.7529 XEM |
0.1365 USD |
0.1130 USD |
0.1600 USD |
0.1600 USD |
| 2021-03-02 |
0.1190 USD |
33,263.3146 XEM |
0.1190 USD |
0.1040 USD |
0.1340 USD |
0.1265 USD |
| 2021-03-01 |
0.1110 USD |
20,776.2538 XEM |
0.1110 USD |
0.0930 USD |
0.1290 USD |
0.1046 USD |
| 2021-02-28 |
0.1115 USD |
19,303.9604 XEM |
0.1115 USD |
0.0940 USD |
0.1290 USD |
0.0982 USD |
| 2021-02-27 |
0.1065 USD |
3,144.3801 XEM |
0.1065 USD |
0.0980 USD |
0.1150 USD |
0.0980 USD |
| 2021-02-26 |
0.1088 USD |
2,916.5867 XEM |
0.1088 USD |
0.1000 USD |
0.1176 USD |
0.1014 USD |
| 2021-02-25 |
0.1239 USD |
15,371.7701 XEM |
0.1239 USD |
0.1078 USD |
0.1400 USD |
0.1078 USD |
| 2021-02-24 |
0.1225 USD |
46,327.3780 XEM |
0.1225 USD |
0.1050 USD |
0.1400 USD |
0.1078 USD |
| 2021-02-23 |
0.1151 USD |
11,413.1139 XEM |
0.1151 USD |
0.1044 USD |
0.1258 USD |
0.1058 USD |
| 2021-02-22 |
0.1210 USD |
23,488.9405 XEM |
0.1210 USD |
0.1131 USD |
0.1289 USD |
0.1131 USD |
| 2021-02-21 |
0.1185 USD |
20,250.8275 XEM |
0.1185 USD |
0.1080 USD |
0.1290 USD |
0.1191 USD |
| 2021-02-20 |
0.1185 USD |
13,831.1092 XEM |
0.1185 USD |
0.1080 USD |
0.1290 USD |
0.1210 USD |
| 2021-02-19 |
0.1053 USD |
5,806.8858 XEM |
0.1053 USD |
0.1006 USD |
0.1100 USD |
0.1100 USD |
| 2021-02-18 |
0.1059 USD |
7,245.7191 XEM |
0.1059 USD |
0.1027 USD |
0.1090 USD |
0.1080 USD |
| 2021-02-17 |
0.1115 USD |
12,037.9191 XEM |
0.1115 USD |
0.1027 USD |
0.1202 USD |
0.1050 USD |
| 2021-02-16 |
0.1150 USD |
4,801.6745 XEM |
0.1150 USD |
0.1070 USD |
0.1230 USD |
0.1150 USD |
| 2021-02-15 |
0.1107 USD |
11,654.3364 XEM |
0.1107 USD |
0.1014 USD |
0.1200 USD |
0.1200 USD |
| 2021-02-14 |
0.1087 USD |
10,393.6258 XEM |
0.1087 USD |
0.0973 USD |
0.1200 USD |
0.1140 USD |
| 2021-02-13 |
0.1060 USD |
11,314.7633 XEM |
0.1060 USD |
0.0950 USD |
0.1170 USD |
0.1000 USD |
| 2021-02-12 |
0.0985 USD |
10,282.7389 XEM |
0.0985 USD |
0.0907 USD |
0.1063 USD |
0.1000 USD |
| 2021-02-11 |
0.1031 USD |
25,933.4955 XEM |
0.1031 USD |
0.0892 USD |
0.1170 USD |
0.0935 USD |
| 2021-02-10 |
0.0850 USD |
63,386.9286 XEM |
0.0850 USD |
0.0700 USD |
0.1000 USD |
0.0930 USD |
| 2021-02-09 |
0.0730 USD |
7,246.2673 XEM |
0.0730 USD |
0.0700 USD |
0.0760 USD |
0.0730 USD |
| 2021-02-08 |
0.0717 USD |
8,329.0428 XEM |
0.0717 USD |
0.0665 USD |
0.0769 USD |
0.0761 USD |
| 2021-02-07 |
0.0702 USD |
9,573.6124 XEM |
0.0702 USD |
0.0665 USD |
0.0740 USD |
0.0681 USD |
| 2021-02-06 |
0.0717 USD |
7,929.9682 XEM |
0.0717 USD |
0.0664 USD |
0.0769 USD |
0.0713 USD |
| 2021-02-05 |
0.0702 USD |
4,833.4067 XEM |
0.0702 USD |
0.0663 USD |
0.0740 USD |
0.0708 USD |
| 2021-02-04 |
0.0657 USD |
22,357.6840 XEM |
0.0657 USD |
0.0564 USD |
0.0750 USD |
0.0723 USD |
| 2021-02-03 |
0.0770 USD |
3,087.0546 XEM |
0.0770 USD |
0.0740 USD |
0.0800 USD |
0.0740 USD |
| 2021-02-02 |
0.0755 USD |
3,765.3288 XEM |
0.0755 USD |
0.0710 USD |
0.0800 USD |
0.0800 USD |
| 2021-02-01 |
0.0745 USD |
3,262.2236 XEM |
0.0745 USD |
0.0710 USD |
0.0780 USD |
0.0780 USD |
| 2021-01-31 |
0.0743 USD |
8,249.0474 XEM |
0.0743 USD |
0.0700 USD |
0.0786 USD |
0.0741 USD |
| 2021-01-30 |
0.0708 USD |
13,457.3418 XEM |
0.0708 USD |
0.0670 USD |
0.0746 USD |
0.0700 USD |
| 2021-01-29 |
0.0628 USD |
11,632.8335 XEM |
0.0628 USD |
0.0578 USD |
0.0679 USD |
0.0620 USD |
| 2021-01-28 |
0.0620 USD |
7,769.3832 XEM |
0.0620 USD |
0.0578 USD |
0.0662 USD |
0.0650 USD |
| 2021-01-27 |
0.0623 USD |
1,465.3409 XEM |
0.0623 USD |
0.0620 USD |
0.0625 USD |
0.0620 USD |
| 2021-01-26 |
0.0645 USD |
738.0553 XEM |
0.0645 USD |
0.0625 USD |
0.0666 USD |
0.0625 USD |
| 2021-01-25 |
0.0661 USD |
12,567.3080 XEM |
0.0661 USD |
0.0600 USD |
0.0723 USD |
0.0670 USD |
| 2021-01-24 |
0.0687 USD |
6,394.1433 XEM |
0.0687 USD |
0.0632 USD |
0.0742 USD |
0.0723 USD |
| 2021-01-23 |
0.0728 USD |
1,057.7011 XEM |
0.0728 USD |
0.0696 USD |
0.0760 USD |
0.0750 USD |
| 2021-01-22 |
0.0722 USD |
440.5027 XEM |
0.0722 USD |
0.0682 USD |
0.0763 USD |
0.0696 USD |
| 2021-01-21 |
0.0729 USD |
2,366.5551 XEM |
0.0729 USD |
0.0685 USD |
0.0773 USD |
0.0685 USD |