Identifier on Bittrex: XEM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
0.1246 USD |
353,489.2591 XEM |
0.1265 USD |
0.1184 USD |
0.1351 USD |
0.1306 USD |
| 2021-12-05 |
0.1306 USD |
100,555.9483 XEM |
0.1328 USD |
0.1234 USD |
0.1372 USD |
0.1262 USD |
| 2021-12-04 |
0.1268 USD |
552,540.0799 XEM |
0.1559 USD |
0.1036 USD |
0.1559 USD |
0.1308 USD |
| 2021-12-03 |
0.1600 USD |
3,312.9094 XEM |
0.1676 USD |
0.1590 USD |
0.1676 USD |
0.1598 USD |
| 2021-11-18 |
0.1874 USD |
180,986.6736 XEM |
0.1923 USD |
0.1780 USD |
0.1966 USD |
0.1793 USD |
| 2021-11-17 |
0.1876 USD |
326,312.0978 XEM |
0.1791 USD |
0.1781 USD |
0.1912 USD |
0.1901 USD |
| 2021-11-16 |
0.1798 USD |
283,199.6753 XEM |
0.1925 USD |
0.1691 USD |
0.1925 USD |
0.1816 USD |
| 2021-11-15 |
0.1937 USD |
97,975.1054 XEM |
0.1933 USD |
0.1908 USD |
0.1978 USD |
0.1931 USD |
| 2021-11-14 |
0.1895 USD |
25,806.5934 XEM |
0.1933 USD |
0.1879 USD |
0.1933 USD |
0.1907 USD |
| 2021-11-13 |
0.1927 USD |
97,224.2596 XEM |
0.1898 USD |
0.1867 USD |
0.1956 USD |
0.1939 USD |
| 2021-11-12 |
0.1924 USD |
95,889.1277 XEM |
0.1936 USD |
0.1834 USD |
0.1960 USD |
0.1881 USD |
| 2021-11-11 |
0.1933 USD |
58,829.5086 XEM |
0.1891 USD |
0.1885 USD |
0.1961 USD |
0.1940 USD |
| 2021-11-10 |
0.2048 USD |
75,818.4099 XEM |
0.2055 USD |
0.2008 USD |
0.2080 USD |
0.2074 USD |
| 2021-11-09 |
0.2040 USD |
231,446.0952 XEM |
0.2030 USD |
0.1975 USD |
0.2090 USD |
0.2048 USD |
| 2021-11-08 |
0.2026 USD |
1,022,755.5149 XEM |
0.2145 USD |
0.1854 USD |
0.2145 USD |
0.2023 USD |
| 2021-11-07 |
0.2138 USD |
232,670.4449 XEM |
0.2200 USD |
0.2122 USD |
0.2200 USD |
0.2137 USD |
| 2021-11-06 |
0.2178 USD |
430,777.9856 XEM |
0.2130 USD |
0.2094 USD |
0.2255 USD |
0.2220 USD |
| 2021-11-05 |
0.2210 USD |
432,903.9357 XEM |
0.1990 USD |
0.1969 USD |
0.2384 USD |
0.2131 USD |
| 2021-11-04 |
0.2077 USD |
160,369.6620 XEM |
0.2110 USD |
0.1958 USD |
0.2126 USD |
0.1978 USD |
| 2021-11-03 |
0.2146 USD |
514,564.9462 XEM |
0.2173 USD |
0.2000 USD |
0.2294 USD |
0.2102 USD |
| 2021-11-02 |
0.2011 USD |
122,982.5343 XEM |
0.1920 USD |
0.1920 USD |
0.2083 USD |
0.2053 USD |
| 2021-11-01 |
0.1927 USD |
361,572.0762 XEM |
0.1928 USD |
0.1772 USD |
0.2021 USD |
0.1912 USD |
| 2021-10-31 |
0.1874 USD |
479,517.0310 XEM |
0.1846 USD |
0.1787 USD |
0.1937 USD |
0.1908 USD |
| 2021-10-30 |
0.1788 USD |
113,627.5001 XEM |
0.1712 USD |
0.1691 USD |
0.1839 USD |
0.1790 USD |
| 2021-10-29 |
0.1670 USD |
143,953.2503 XEM |
0.1628 USD |
0.1628 USD |
0.1729 USD |
0.1715 USD |
| 2021-10-28 |
0.1587 USD |
56,122.9100 XEM |
0.1545 USD |
0.1530 USD |
0.1636 USD |
0.1628 USD |
| 2021-10-27 |
0.1546 USD |
517,141.5082 XEM |
0.1731 USD |
0.1450 USD |
0.1746 USD |
0.1567 USD |
| 2021-10-26 |
0.1746 USD |
108,852.0359 XEM |
0.1730 USD |
0.1730 USD |
0.1781 USD |
0.1760 USD |
| 2021-10-25 |
0.1722 USD |
33,483.4607 XEM |
0.1701 USD |
0.1701 USD |
0.1730 USD |
0.1716 USD |
| 2021-10-24 |
0.1715 USD |
89,357.3280 XEM |
0.1747 USD |
0.1688 USD |
0.1766 USD |
0.1709 USD |
| 2021-10-23 |
0.1737 USD |
2,756.0813 XEM |
0.1739 USD |
0.1715 USD |
0.1750 USD |
0.1723 USD |
| 2021-10-22 |
0.1739 USD |
48,853.1321 XEM |
0.1743 USD |
0.1719 USD |
0.1772 USD |
0.1742 USD |
| 2021-10-21 |
0.1763 USD |
106,192.6446 XEM |
0.1722 USD |
0.1701 USD |
0.1810 USD |
0.1743 USD |
| 2021-10-20 |
0.1717 USD |
92,345.6224 XEM |
0.1655 USD |
0.1655 USD |
0.1742 USD |
0.1718 USD |
| 2021-10-19 |
0.1661 USD |
106,085.7814 XEM |
0.1680 USD |
0.1641 USD |
0.1681 USD |
0.1659 USD |
| 2021-10-18 |
0.1667 USD |
37,652.5700 XEM |
0.1673 USD |
0.1652 USD |
0.1679 USD |
0.1660 USD |
| 2021-10-17 |
0.1710 USD |
160,154.8472 XEM |
0.1698 USD |
0.1618 USD |
0.1730 USD |
0.1651 USD |
| 2021-10-16 |
0.1729 USD |
46,153.0440 XEM |
0.1720 USD |
0.1709 USD |
0.1750 USD |
0.1750 USD |
| 2021-10-15 |
0.1715 USD |
2,631,267.7918 XEM |
0.1778 USD |
0.1571 USD |
0.1805 USD |
0.1750 USD |
| 2021-10-14 |
0.1780 USD |
102,358.3987 XEM |
0.1758 USD |
0.1743 USD |
0.1801 USD |
0.1766 USD |
| 2021-10-13 |
0.1708 USD |
3,014,180.5498 XEM |
0.1715 USD |
0.1547 USD |
0.1744 USD |
0.1743 USD |
| 2021-10-12 |
0.1722 USD |
127,349.7336 XEM |
0.1766 USD |
0.1693 USD |
0.1766 USD |
0.1725 USD |
| 2021-10-11 |
0.1800 USD |
106,329.8080 XEM |
0.1717 USD |
0.1711 USD |
0.1900 USD |
0.1747 USD |
| 2021-10-10 |
0.1789 USD |
53,253.0568 XEM |
0.1809 USD |
0.1757 USD |
0.1825 USD |
0.1780 USD |
| 2021-10-09 |
0.1823 USD |
89,542.3271 XEM |
0.1786 USD |
0.1758 USD |
0.1856 USD |
0.1793 USD |
| 2021-10-08 |
0.1765 USD |
2,294,245.9747 XEM |
0.1721 USD |
0.1721 USD |
0.1800 USD |
0.1780 USD |
| 2021-10-07 |
0.1701 USD |
648,588.3613 XEM |
0.1688 USD |
0.1674 USD |
0.1756 USD |
0.1742 USD |
| 2021-10-06 |
0.1711 USD |
129,293.3079 XEM |
0.1705 USD |
0.1626 USD |
0.1734 USD |
0.1711 USD |
| 2021-10-05 |
0.1648 USD |
55,572.7104 XEM |
0.1573 USD |
0.1567 USD |
0.1700 USD |
0.1687 USD |
| 2021-10-04 |
0.1575 USD |
40,689.0926 XEM |
0.1610 USD |
0.1535 USD |
0.1610 USD |
0.1578 USD |