Identifier on Bittrex: XEM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
0.1871 USD |
590,802.5378 XEM |
0.2035 USD |
0.0800 USD |
0.2090 USD |
0.2039 USD |
| 2021-08-13 |
0.1935 USD |
508,493.8252 XEM |
0.1879 USD |
0.1879 USD |
0.2003 USD |
0.2002 USD |
| 2021-08-12 |
0.1922 USD |
253,329.7748 XEM |
0.1954 USD |
0.1831 USD |
0.2044 USD |
0.1855 USD |
| 2021-08-11 |
0.1924 USD |
358,952.4582 XEM |
0.1890 USD |
0.1887 USD |
0.2049 USD |
0.2049 USD |
| 2021-08-10 |
0.1833 USD |
169,446.7709 XEM |
0.1814 USD |
0.1777 USD |
0.1911 USD |
0.1873 USD |
| 2021-08-09 |
0.1802 USD |
263,824.0577 XEM |
0.1757 USD |
0.1697 USD |
0.1874 USD |
0.1825 USD |
| 2021-08-08 |
0.1792 USD |
90,789.7280 XEM |
0.1876 USD |
0.1734 USD |
0.1885 USD |
0.1753 USD |
| 2021-08-07 |
0.1810 USD |
262,901.0149 XEM |
0.1728 USD |
0.1728 USD |
0.1853 USD |
0.1853 USD |
| 2021-08-06 |
0.1708 USD |
57,722.9005 XEM |
0.1678 USD |
0.1662 USD |
0.1740 USD |
0.1718 USD |
| 2021-08-05 |
0.1668 USD |
64,958.6698 XEM |
0.1648 USD |
0.1612 USD |
0.1672 USD |
0.1670 USD |
| 2021-08-04 |
0.1641 USD |
129,987.6671 XEM |
0.1612 USD |
0.1506 USD |
0.1665 USD |
0.1654 USD |
| 2021-08-03 |
0.1618 USD |
204,855.6210 XEM |
0.1692 USD |
0.1581 USD |
0.1709 USD |
0.1598 USD |
| 2021-08-02 |
0.1690 USD |
219,969.4759 XEM |
0.1667 USD |
0.1655 USD |
0.1728 USD |
0.1693 USD |
| 2021-08-01 |
0.1783 USD |
308,554.4036 XEM |
0.1756 USD |
0.1733 USD |
0.1856 USD |
0.1766 USD |
| 2021-07-31 |
0.1747 USD |
647,541.4130 XEM |
0.1737 USD |
0.1693 USD |
0.1782 USD |
0.1782 USD |
| 2021-07-30 |
0.1605 USD |
385,099.7654 XEM |
0.1672 USD |
0.1420 USD |
0.1711 USD |
0.1664 USD |
| 2021-07-29 |
0.1645 USD |
188,022.2142 XEM |
0.1591 USD |
0.1580 USD |
0.1661 USD |
0.1643 USD |
| 2021-07-28 |
0.1595 USD |
164,401.3853 XEM |
0.1601 USD |
0.1554 USD |
0.1662 USD |
0.1591 USD |
| 2021-07-27 |
0.1560 USD |
373,522.0086 XEM |
0.1518 USD |
0.1500 USD |
0.1650 USD |
0.1590 USD |
| 2021-07-26 |
0.1604 USD |
446,885.7524 XEM |
0.1500 USD |
0.1489 USD |
0.1721 USD |
0.1595 USD |
| 2021-07-25 |
0.1452 USD |
140,574.6834 XEM |
0.1486 USD |
0.1412 USD |
0.1526 USD |
0.1449 USD |
| 2021-07-24 |
0.1442 USD |
291,786.2381 XEM |
0.1424 USD |
0.1415 USD |
0.1482 USD |
0.1436 USD |
| 2021-07-23 |
0.1407 USD |
330,881.8520 XEM |
0.1447 USD |
0.1359 USD |
0.1472 USD |
0.1389 USD |
| 2021-07-22 |
0.1385 USD |
129,456.6088 XEM |
0.1360 USD |
0.1339 USD |
0.1474 USD |
0.1450 USD |
| 2021-07-21 |
0.1297 USD |
971,794.6480 XEM |
0.1297 USD |
0.1215 USD |
0.1410 USD |
0.1344 USD |
| 2021-07-20 |
0.1219 USD |
579,619.9714 XEM |
0.1316 USD |
0.1135 USD |
0.1331 USD |
0.1284 USD |
| 2021-07-19 |
0.1461 USD |
158,158.3297 XEM |
0.1437 USD |
0.1286 USD |
0.1545 USD |
0.1289 USD |
| 2021-07-18 |
0.1488 USD |
163,855.8559 XEM |
0.1570 USD |
0.1422 USD |
0.1617 USD |
0.1425 USD |
| 2021-07-17 |
0.1600 USD |
189,492.2787 XEM |
0.1472 USD |
0.1472 USD |
0.1671 USD |
0.1593 USD |
| 2021-07-16 |
0.1437 USD |
599,885.0343 XEM |
0.1225 USD |
0.1225 USD |
0.1500 USD |
0.1451 USD |
| 2021-07-15 |
0.1187 USD |
48,761.3380 XEM |
0.1140 USD |
0.1138 USD |
0.1236 USD |
0.1195 USD |
| 2021-07-14 |
0.1119 USD |
93,467.8580 XEM |
0.1158 USD |
0.1085 USD |
0.1158 USD |
0.1151 USD |
| 2021-07-13 |
0.1184 USD |
84,310.9368 XEM |
0.1184 USD |
0.1139 USD |
0.1205 USD |
0.1143 USD |
| 2021-07-12 |
0.1236 USD |
35,269.9685 XEM |
0.1231 USD |
0.1179 USD |
0.1238 USD |
0.1186 USD |
| 2021-07-11 |
0.1224 USD |
169,306.2734 XEM |
0.1208 USD |
0.1197 USD |
0.1231 USD |
0.1225 USD |
| 2021-07-10 |
0.1209 USD |
11,255.2247 XEM |
0.1248 USD |
0.1196 USD |
0.1248 USD |
0.1211 USD |
| 2021-07-09 |
0.1202 USD |
23,178.6768 XEM |
0.1204 USD |
0.1155 USD |
0.1231 USD |
0.1220 USD |
| 2021-07-08 |
0.1259 USD |
155,851.8729 XEM |
0.1307 USD |
0.1206 USD |
0.1307 USD |
0.1225 USD |
| 2021-07-07 |
0.1335 USD |
336,715.2745 XEM |
0.1315 USD |
0.1300 USD |
0.1358 USD |
0.1340 USD |
| 2021-07-06 |
0.1315 USD |
218,123.1871 XEM |
0.1338 USD |
0.1284 USD |
0.1359 USD |
0.1284 USD |
| 2021-07-05 |
0.1339 USD |
240,889.8098 XEM |
0.1360 USD |
0.1267 USD |
0.1374 USD |
0.1320 USD |
| 2021-07-04 |
0.1364 USD |
307,658.3990 XEM |
0.1322 USD |
0.1314 USD |
0.1400 USD |
0.1358 USD |
| 2021-07-03 |
0.1344 USD |
53,014.5639 XEM |
0.1290 USD |
0.1283 USD |
0.1366 USD |
0.1348 USD |
| 2021-07-02 |
0.1254 USD |
56,654.8311 XEM |
0.1278 USD |
0.1236 USD |
0.1297 USD |
0.1274 USD |
| 2021-07-01 |
0.1299 USD |
90,523.4007 XEM |
0.1335 USD |
0.1250 USD |
0.1364 USD |
0.1293 USD |
| 2021-06-30 |
0.1246 USD |
62,889.4440 XEM |
0.1302 USD |
0.1195 USD |
0.1310 USD |
0.1301 USD |
| 2021-06-29 |
0.1261 USD |
244,209.6222 XEM |
0.1174 USD |
0.1174 USD |
0.1341 USD |
0.1274 USD |
| 2021-06-28 |
0.1152 USD |
92,623.8730 XEM |
0.1116 USD |
0.1109 USD |
0.1178 USD |
0.1178 USD |
| 2021-06-27 |
0.1096 USD |
80,139.8156 XEM |
0.1074 USD |
0.1058 USD |
0.1122 USD |
0.1115 USD |
| 2021-06-26 |
0.1076 USD |
161,147.7314 XEM |
0.1051 USD |
0.1023 USD |
0.1098 USD |
0.1027 USD |