Identifier on Yobit: xem_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
0.1079 USD |
2,631.8237 XEM |
0.1079 USD |
0.1008 USD |
0.1150 USD |
0.1132 USD |
| 2020-11-30 |
0.1055 USD |
2,992.3544 XEM |
0.1055 USD |
0.0981 USD |
0.1130 USD |
0.1027 USD |
| 2020-11-29 |
0.1008 USD |
2,800.8036 XEM |
0.1008 USD |
0.0955 USD |
0.1060 USD |
0.0955 USD |
| 2020-11-28 |
0.0995 USD |
5,091.9461 XEM |
0.0995 USD |
0.0940 USD |
0.1050 USD |
0.0997 USD |
| 2020-11-27 |
0.0915 USD |
7,275.2766 XEM |
0.0915 USD |
0.0813 USD |
0.1017 USD |
0.0940 USD |
| 2020-11-26 |
0.1060 USD |
17,488.5194 XEM |
0.1060 USD |
0.0850 USD |
0.1269 USD |
0.0981 USD |
| 2020-11-25 |
0.1180 USD |
12,348.4568 XEM |
0.1180 USD |
0.1060 USD |
0.1300 USD |
0.1269 USD |
| 2020-11-24 |
0.1125 USD |
5,551.4580 XEM |
0.1125 USD |
0.1060 USD |
0.1190 USD |
0.1081 USD |
| 2020-11-23 |
0.1043 USD |
4,357.2280 XEM |
0.1043 USD |
0.0981 USD |
0.1104 USD |
0.1100 USD |
| 2020-11-22 |
0.1034 USD |
12,211.8964 XEM |
0.1034 USD |
0.0878 USD |
0.1190 USD |
0.1058 USD |
| 2020-11-21 |
0.1073 USD |
7,954.2667 XEM |
0.1073 USD |
0.0955 USD |
0.1190 USD |
0.1100 USD |
| 2020-11-20 |
0.0962 USD |
4,768.6334 XEM |
0.0962 USD |
0.0885 USD |
0.1040 USD |
0.0981 USD |
| 2020-11-19 |
0.1008 USD |
5,338.0593 XEM |
0.1008 USD |
0.0955 USD |
0.1060 USD |
0.0955 USD |
| 2020-11-18 |
0.0993 USD |
1,104.3701 XEM |
0.0993 USD |
0.0955 USD |
0.1030 USD |
0.1010 USD |
| 2020-11-17 |
0.1005 USD |
2,853.7612 XEM |
0.1005 USD |
0.0950 USD |
0.1060 USD |
0.1000 USD |
| 2020-11-16 |
0.1007 USD |
3,751.1663 XEM |
0.1007 USD |
0.0950 USD |
0.1063 USD |
0.0952 USD |
| 2020-11-15 |
0.0985 USD |
419.1610 XEM |
0.0985 USD |
0.0970 USD |
0.1000 USD |
0.0985 USD |
| 2020-11-14 |
0.0971 USD |
3,525.4743 XEM |
0.0971 USD |
0.0942 USD |
0.1000 USD |
0.0980 USD |
| 2020-11-13 |
0.1001 USD |
2,726.6058 XEM |
0.1001 USD |
0.0944 USD |
0.1058 USD |
0.0981 USD |
| 2020-11-12 |
0.0987 USD |
3,403.7814 XEM |
0.0987 USD |
0.0944 USD |
0.1030 USD |
0.0944 USD |
| 2020-11-11 |
0.1006 USD |
800.4385 XEM |
0.1006 USD |
0.0982 USD |
0.1030 USD |
0.0990 USD |
| 2020-11-10 |
0.0994 USD |
202.2878 XEM |
0.0994 USD |
0.0972 USD |
0.1015 USD |
0.0974 USD |
| 2020-11-09 |
0.0980 USD |
1,554.1816 XEM |
0.0980 USD |
0.0943 USD |
0.1017 USD |
0.1015 USD |
| 2020-11-08 |
0.0966 USD |
4,751.8607 XEM |
0.0966 USD |
0.0912 USD |
0.1020 USD |
0.0944 USD |
| 2020-11-07 |
0.0974 USD |
2,621.7622 XEM |
0.0974 USD |
0.0920 USD |
0.1028 USD |
0.0920 USD |
| 2020-11-06 |
0.1005 USD |
7,585.4218 XEM |
0.1005 USD |
0.0981 USD |
0.1030 USD |
0.1028 USD |
| 2020-11-05 |
0.0945 USD |
2,519.6554 XEM |
0.0945 USD |
0.0920 USD |
0.0971 USD |
0.0921 USD |
| 2020-11-04 |
0.0897 USD |
309.2625 XEM |
0.0897 USD |
0.0863 USD |
0.0932 USD |
0.0932 USD |
| 2020-11-03 |
0.0898 USD |
248.1629 XEM |
0.0898 USD |
0.0856 USD |
0.0941 USD |
0.0860 USD |
| 2020-11-02 |
0.0903 USD |
835.9906 XEM |
0.0903 USD |
0.0850 USD |
0.0956 USD |
0.0856 USD |
| 2020-11-01 |
0.0916 USD |
1,074.8938 XEM |
0.0916 USD |
0.0856 USD |
0.0976 USD |
0.0856 USD |
| 2020-10-31 |
0.0864 USD |
2,724.8938 XEM |
0.0864 USD |
0.0835 USD |
0.0893 USD |
0.0893 USD |
| 2020-10-30 |
0.0899 USD |
3,300.2329 XEM |
0.0899 USD |
0.0877 USD |
0.0920 USD |
0.0911 USD |
| 2020-10-29 |
0.0949 USD |
2,589.1444 XEM |
0.0949 USD |
0.0899 USD |
0.0998 USD |
0.0998 USD |
| 2020-10-28 |
0.0904 USD |
749.6316 XEM |
0.0904 USD |
0.0890 USD |
0.0919 USD |
0.0895 USD |
| 2020-10-27 |
0.0954 USD |
6,395.0429 XEM |
0.0954 USD |
0.0877 USD |
0.1030 USD |
0.0925 USD |
| 2020-10-26 |
0.0978 USD |
3,679.1416 XEM |
0.0978 USD |
0.0928 USD |
0.1027 USD |
0.0928 USD |
| 2020-10-25 |
0.1033 USD |
699.4535 XEM |
0.1033 USD |
0.1008 USD |
0.1058 USD |
0.1027 USD |
| 2020-10-24 |
0.1065 USD |
1,422.3032 XEM |
0.1065 USD |
0.1008 USD |
0.1123 USD |
0.1047 USD |
| 2020-10-23 |
0.1089 USD |
1,875.6769 XEM |
0.1089 USD |
0.1047 USD |
0.1130 USD |
0.1053 USD |
| 2020-10-22 |
0.1048 USD |
421.2741 XEM |
0.1048 USD |
0.1013 USD |
0.1083 USD |
0.1050 USD |
| 2020-10-21 |
0.1046 USD |
2,463.0915 XEM |
0.1046 USD |
0.1008 USD |
0.1084 USD |
0.1083 USD |
| 2020-10-20 |
0.1117 USD |
242.8248 XEM |
0.1117 USD |
0.1063 USD |
0.1172 USD |
0.1131 USD |
| 2020-10-19 |
0.1055 USD |
654.5969 XEM |
0.1055 USD |
0.1000 USD |
0.1110 USD |
0.1110 USD |
| 2020-10-18 |
0.1115 USD |
0.0000 XEM |
0.1115 USD |
0.1115 USD |
0.1115 USD |
0.1115 USD |
| 2020-10-17 |
0.1115 USD |
40.7737 XEM |
0.1115 USD |
0.1115 USD |
0.1115 USD |
0.1115 USD |
| 2020-10-16 |
0.1108 USD |
399.5661 XEM |
0.1108 USD |
0.1051 USD |
0.1165 USD |
0.1051 USD |
| 2020-10-15 |
0.1165 USD |
36.8878 XEM |
0.1165 USD |
0.1149 USD |
0.1180 USD |
0.1149 USD |
| 2020-10-14 |
0.1153 USD |
328.7041 XEM |
0.1153 USD |
0.1116 USD |
0.1190 USD |
0.1145 USD |
| 2020-10-13 |
0.1136 USD |
1,314.0303 XEM |
0.1136 USD |
0.1082 USD |
0.1190 USD |
0.1133 USD |