Identifier on Yobit: xem_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-20 |
0.0773 USD |
6,136.6527 XEM |
0.0773 USD |
0.0757 USD |
0.0790 USD |
0.0760 USD |
| 2021-01-19 |
0.0775 USD |
6,780.7469 XEM |
0.0775 USD |
0.0760 USD |
0.0790 USD |
0.0773 USD |
| 2021-01-18 |
0.0805 USD |
5,023.6451 XEM |
0.0805 USD |
0.0770 USD |
0.0840 USD |
0.0830 USD |
| 2021-01-17 |
0.0780 USD |
931.9249 XEM |
0.0780 USD |
0.0760 USD |
0.0800 USD |
0.0760 USD |
| 2021-01-16 |
0.0780 USD |
4,936.6977 XEM |
0.0780 USD |
0.0760 USD |
0.0800 USD |
0.0790 USD |
| 2021-01-15 |
0.0810 USD |
4,046.0968 XEM |
0.0810 USD |
0.0785 USD |
0.0835 USD |
0.0785 USD |
| 2021-01-14 |
0.0818 USD |
2,718.8236 XEM |
0.0818 USD |
0.0795 USD |
0.0840 USD |
0.0795 USD |
| 2021-01-13 |
0.0811 USD |
1,340.8343 XEM |
0.0811 USD |
0.0773 USD |
0.0850 USD |
0.0790 USD |
| 2021-01-12 |
0.0830 USD |
4,798.6835 XEM |
0.0830 USD |
0.0760 USD |
0.0899 USD |
0.0780 USD |
| 2021-01-11 |
0.0810 USD |
6,063.9341 XEM |
0.0810 USD |
0.0770 USD |
0.0850 USD |
0.0770 USD |
| 2021-01-10 |
0.0825 USD |
7,930.2944 XEM |
0.0825 USD |
0.0760 USD |
0.0890 USD |
0.0780 USD |
| 2021-01-09 |
0.0925 USD |
57,109.0807 XEM |
0.0925 USD |
0.0650 USD |
0.1200 USD |
0.0760 USD |
| 2021-01-08 |
0.0859 USD |
8,946.2565 XEM |
0.0859 USD |
0.0800 USD |
0.0919 USD |
0.0810 USD |
| 2021-01-07 |
0.0856 USD |
35,127.8606 XEM |
0.0856 USD |
0.0760 USD |
0.0952 USD |
0.0919 USD |
| 2021-01-06 |
0.0836 USD |
16,374.6885 XEM |
0.0836 USD |
0.0759 USD |
0.0913 USD |
0.0913 USD |
| 2021-01-05 |
0.0780 USD |
12,785.4289 XEM |
0.0780 USD |
0.0700 USD |
0.0860 USD |
0.0852 USD |
| 2021-01-04 |
0.0674 USD |
24,252.8987 XEM |
0.0674 USD |
0.0510 USD |
0.0837 USD |
0.0760 USD |
| 2021-01-03 |
0.0753 USD |
21,566.1620 XEM |
0.0753 USD |
0.0645 USD |
0.0860 USD |
0.0759 USD |
| 2021-01-02 |
0.0761 USD |
2,895.4016 XEM |
0.0761 USD |
0.0644 USD |
0.0878 USD |
0.0700 USD |