Identifier on ZB.com: xem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
0.0927 USDT |
138,532,705.8000 XEM |
0.0945 USDT |
0.0895 USDT |
0.0978 USDT |
0.0908 USDT |
| 2019-06-01 |
0.0943 USDT |
138,552,707.4000 XEM |
0.0943 USDT |
0.0909 USDT |
0.0967 USDT |
0.0943 USDT |
| 2019-05-31 |
0.0930 USDT |
138,781,701.1000 XEM |
0.0924 USDT |
0.0901 USDT |
0.0979 USDT |
0.0937 USDT |
| 2019-05-30 |
0.0954 USDT |
138,334,290.5000 XEM |
0.0987 USDT |
0.0848 USDT |
0.1041 USDT |
0.0922 USDT |
| 2019-05-29 |
0.0940 USDT |
142,479,303.5000 XEM |
0.0895 USDT |
0.0894 USDT |
0.1016 USDT |
0.0984 USDT |
| 2019-05-28 |
0.0899 USDT |
144,782,966.9000 XEM |
0.0889 USDT |
0.0851 USDT |
0.0988 USDT |
0.0908 USDT |
| 2019-05-27 |
0.0903 USDT |
144,717,079.5000 XEM |
0.0915 USDT |
0.0866 USDT |
0.0989 USDT |
0.0890 USDT |
| 2019-05-26 |
0.0860 USDT |
135,815,269.8000 XEM |
0.0805 USDT |
0.0795 USDT |
0.0958 USDT |
0.0915 USDT |
| 2019-05-25 |
0.0816 USDT |
157,312,081.9000 XEM |
0.0827 USDT |
0.0791 USDT |
0.0833 USDT |
0.0805 USDT |
| 2019-05-24 |
0.0843 USDT |
153,697,381.6000 XEM |
0.0855 USDT |
0.0825 USDT |
0.0865 USDT |
0.0830 USDT |
| 2019-05-23 |
0.0819 USDT |
166,394,457.2000 XEM |
0.0782 USDT |
0.0773 USDT |
0.0874 USDT |
0.0856 USDT |
| 2019-05-22 |
0.0813 USDT |
167,976,879.2000 XEM |
0.0843 USDT |
0.0741 USDT |
0.0854 USDT |
0.0783 USDT |
| 2019-05-21 |
0.0860 USDT |
148,252,090.9000 XEM |
0.0877 USDT |
0.0821 USDT |
0.0893 USDT |
0.0843 USDT |
| 2019-05-20 |
0.0880 USDT |
146,886,583.7000 XEM |
0.0876 USDT |
0.0845 USDT |
0.0916 USDT |
0.0884 USDT |
| 2019-05-19 |
0.0894 USDT |
141,466,678.2000 XEM |
0.0918 USDT |
0.0831 USDT |
0.0958 USDT |
0.0870 USDT |
| 2019-05-18 |
0.0901 USDT |
148,737,175.5000 XEM |
0.0883 USDT |
0.0844 USDT |
0.0999 USDT |
0.0919 USDT |
| 2019-05-17 |
0.0861 USDT |
149,975,195.5000 XEM |
0.0838 USDT |
0.0825 USDT |
0.0930 USDT |
0.0884 USDT |
| 2019-05-16 |
0.0928 USDT |
137,606,470.7000 XEM |
0.1018 USDT |
0.0805 USDT |
0.1018 USDT |
0.0838 USDT |
| 2019-05-15 |
0.0862 USDT |
177,643,192.8000 XEM |
0.0707 USDT |
0.0696 USDT |
0.1255 USDT |
0.1018 USDT |
| 2019-05-14 |
0.0665 USDT |
58,963,967.1000 XEM |
0.0622 USDT |
0.0560 USDT |
0.0730 USDT |
0.0708 USDT |
| 2019-05-13 |
0.0609 USDT |
400,559.9000 XEM |
0.0595 USDT |
0.0568 USDT |
0.0663 USDT |
0.0622 USDT |
| 2019-05-12 |
0.0574 USDT |
231,140,676.7000 XEM |
0.0559 USDT |
0.0541 USDT |
0.0610 USDT |
0.0589 USDT |
| 2019-05-11 |
0.0565 USDT |
221,034,494.7000 XEM |
0.0579 USDT |
0.0546 USDT |
0.0621 USDT |
0.0551 USDT |
| 2019-05-10 |
0.0537 USDT |
193,465,115.1000 XEM |
0.0495 USDT |
0.0483 USDT |
0.0582 USDT |
0.0579 USDT |
| 2019-05-09 |
0.0486 USDT |
132,089,970.0000 XEM |
0.0476 USDT |
0.0464 USDT |
0.0519 USDT |
0.0496 USDT |
| 2019-05-08 |
0.0492 USDT |
256,469,606.8000 XEM |
0.0508 USDT |
0.0475 USDT |
0.0524 USDT |
0.0475 USDT |
| 2019-05-07 |
0.0515 USDT |
214,642,545.8000 XEM |
0.0522 USDT |
0.0496 USDT |
0.0528 USDT |
0.0508 USDT |
| 2019-05-06 |
0.0526 USDT |
101,798,296.3000 XEM |
0.0529 USDT |
0.0522 USDT |
0.0548 USDT |
0.0523 USDT |
| 2019-05-05 |
0.0525 USDT |
98,154.2000 XEM |
0.0530 USDT |
0.0509 USDT |
0.0532 USDT |
0.0520 USDT |
| 2019-05-04 |
0.0536 USDT |
208,055,108.3000 XEM |
0.0543 USDT |
0.0528 USDT |
0.0553 USDT |
0.0530 USDT |
| 2019-05-03 |
0.0549 USDT |
266,574,974.2000 XEM |
0.0560 USDT |
0.0530 USDT |
0.0573 USDT |
0.0537 USDT |
| 2019-05-02 |
0.0561 USDT |
271,164,617.6000 XEM |
0.0556 USDT |
0.0547 USDT |
0.0567 USDT |
0.0566 USDT |
| 2019-05-01 |
0.0553 USDT |
24,089,251.5000 XEM |
0.0550 USDT |
0.0548 USDT |
0.0557 USDT |
0.0556 USDT |
| 2019-04-30 |
0.0555 USDT |
16,438,052.8000 XEM |
0.0562 USDT |
0.0543 USDT |
0.0566 USDT |
0.0548 USDT |
| 2019-04-29 |
0.0563 USDT |
170,508,743.5000 XEM |
0.0560 USDT |
0.0542 USDT |
0.0567 USDT |
0.0566 USDT |
| 2019-04-28 |
0.0569 USDT |
181,790,045.3000 XEM |
0.0580 USDT |
0.0555 USDT |
0.0591 USDT |
0.0558 USDT |
| 2019-04-27 |
0.0591 USDT |
56,776,200.9000 XEM |
0.0596 USDT |
0.0587 USDT |
0.0601 USDT |
0.0587 USDT |
| 2019-04-26 |
0.0590 USDT |
181,535,850.2000 XEM |
0.0579 USDT |
0.0572 USDT |
0.0606 USDT |
0.0600 USDT |
| 2019-04-25 |
0.0597 USDT |
179,049,138.9000 XEM |
0.0611 USDT |
0.0562 USDT |
0.0613 USDT |
0.0584 USDT |
| 2019-04-24 |
0.0599 USDT |
179,059,570.2000 XEM |
0.0579 USDT |
0.0558 USDT |
0.0623 USDT |
0.0620 USDT |
| 2019-04-23 |
0.0604 USDT |
166,696,470.0000 XEM |
0.0629 USDT |
0.0572 USDT |
0.0634 USDT |
0.0579 USDT |
| 2019-04-22 |
0.0635 USDT |
165,349,546.7000 XEM |
0.0634 USDT |
0.0630 USDT |
0.0651 USDT |
0.0636 USDT |
| 2019-04-21 |
0.0626 USDT |
168,521,852.2000 XEM |
0.0622 USDT |
0.0616 USDT |
0.0640 USDT |
0.0630 USDT |
| 2019-04-20 |
0.0632 USDT |
164,810,269.5000 XEM |
0.0637 USDT |
0.0624 USDT |
0.0661 USDT |
0.0627 USDT |
| 2019-04-19 |
0.0637 USDT |
166,177,848.7000 XEM |
0.0636 USDT |
0.0629 USDT |
0.0642 USDT |
0.0639 USDT |
| 2019-04-18 |
0.0638 USDT |
163,477,818.1000 XEM |
0.0641 USDT |
0.0632 USDT |
0.0653 USDT |
0.0635 USDT |
| 2019-04-17 |
0.0638 USDT |
163,100,336.3000 XEM |
0.0635 USDT |
0.0635 USDT |
0.0653 USDT |
0.0641 USDT |
| 2019-04-16 |
0.0632 USDT |
163,444,966.4000 XEM |
0.0631 USDT |
0.0622 USDT |
0.0668 USDT |
0.0632 USDT |
| 2019-04-15 |
0.0642 USDT |
163,365,811.2000 XEM |
0.0660 USDT |
0.0601 USDT |
0.0662 USDT |
0.0624 USDT |
| 2019-04-14 |
0.0660 USDT |
155,118,956.9000 XEM |
0.0661 USDT |
0.0650 USDT |
0.0689 USDT |
0.0660 USDT |