Identifier on Bittrex: XEM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.3796 USD |
223,040.9989 XEM |
0.3699 USD |
0.3580 USD |
0.3980 USD |
0.3766 USD |
| 2021-05-05 |
0.3377 USD |
1,319,345.8287 XEM |
0.3082 USD |
0.2400 USD |
0.3835 USD |
0.3639 USD |
| 2021-05-04 |
0.3151 USD |
734,571.1693 XEM |
0.3424 USD |
0.2700 USD |
0.3424 USD |
0.3130 USD |
| 2021-05-03 |
0.3483 USD |
76,790.7173 XEM |
0.3435 USD |
0.3422 USD |
0.3577 USD |
0.3559 USD |
| 2021-05-02 |
0.3419 USD |
76,545.8215 XEM |
0.3513 USD |
0.3325 USD |
0.3513 USD |
0.3460 USD |
| 2021-05-01 |
0.3459 USD |
405,762.0061 XEM |
0.3527 USD |
0.3348 USD |
0.3730 USD |
0.3502 USD |
| 2021-04-30 |
0.3411 USD |
67,309.2564 XEM |
0.3279 USD |
0.3265 USD |
0.3568 USD |
0.3523 USD |
| 2021-04-29 |
0.3343 USD |
93,033.0866 XEM |
0.3304 USD |
0.3216 USD |
0.3480 USD |
0.3267 USD |
| 2021-04-28 |
0.3334 USD |
737,116.8752 XEM |
0.3533 USD |
0.3090 USD |
0.3609 USD |
0.3335 USD |
| 2021-04-27 |
0.3292 USD |
705,103.4071 XEM |
0.3117 USD |
0.3086 USD |
0.3467 USD |
0.3467 USD |
| 2021-04-26 |
0.2991 USD |
417,718.9309 XEM |
0.2736 USD |
0.2736 USD |
0.3107 USD |
0.3035 USD |
| 2021-04-25 |
0.2812 USD |
794,622.5836 XEM |
0.2775 USD |
0.2525 USD |
0.2966 USD |
0.2536 USD |
| 2021-04-24 |
0.2846 USD |
320,385.9118 XEM |
0.2890 USD |
0.2650 USD |
0.3450 USD |
0.2749 USD |
| 2021-04-23 |
0.2647 USD |
1,293,886.3336 XEM |
0.2982 USD |
0.2285 USD |
0.3113 USD |
0.2840 USD |
| 2021-04-22 |
0.3510 USD |
339,640.1707 XEM |
0.3524 USD |
0.3350 USD |
0.3738 USD |
0.3350 USD |
| 2021-04-21 |
0.3727 USD |
162,762.6578 XEM |
0.3791 USD |
0.3559 USD |
0.3832 USD |
0.3750 USD |
| 2021-04-20 |
0.3621 USD |
323,485.1392 XEM |
0.3753 USD |
0.3401 USD |
0.3846 USD |
0.3746 USD |
| 2021-04-19 |
0.3996 USD |
219,922.7839 XEM |
0.4005 USD |
0.3700 USD |
0.4160 USD |
0.3899 USD |
| 2021-04-18 |
0.3976 USD |
744,675.6999 XEM |
0.4685 USD |
0.3570 USD |
0.4685 USD |
0.4052 USD |
| 2021-04-17 |
0.4755 USD |
735,342.6838 XEM |
0.4519 USD |
0.4371 USD |
0.5255 USD |
0.4616 USD |
| 2021-04-16 |
0.4238 USD |
404,631.6448 XEM |
0.4340 USD |
0.3999 USD |
0.4591 USD |
0.4526 USD |
| 2021-04-15 |
0.4264 USD |
189,859.2858 XEM |
0.4210 USD |
0.4114 USD |
0.4449 USD |
0.4418 USD |
| 2021-04-14 |
0.4151 USD |
357,703.2968 XEM |
0.4211 USD |
0.3960 USD |
0.4525 USD |
0.4198 USD |
| 2021-04-13 |
0.4171 USD |
724,565.9876 XEM |
0.4234 USD |
0.4050 USD |
0.4280 USD |
0.4207 USD |
| 2021-04-12 |
0.4252 USD |
273,624.2961 XEM |
0.4384 USD |
0.4121 USD |
0.4408 USD |
0.4190 USD |
| 2021-04-11 |
0.4402 USD |
260,953.2934 XEM |
0.4155 USD |
0.4155 USD |
0.4548 USD |
0.4454 USD |
| 2021-04-10 |
0.4090 USD |
251,352.6781 XEM |
0.4062 USD |
0.4004 USD |
0.4272 USD |
0.4120 USD |
| 2021-04-09 |
0.4068 USD |
139,947.5549 XEM |
0.4136 USD |
0.3991 USD |
0.4255 USD |
0.4028 USD |
| 2021-04-08 |
0.4048 USD |
279,676.6083 XEM |
0.3824 USD |
0.3779 USD |
0.4157 USD |
0.4053 USD |
| 2021-04-07 |
0.4056 USD |
398,145.6994 XEM |
0.4720 USD |
0.3484 USD |
0.4841 USD |
0.3828 USD |
| 2021-04-06 |
0.4214 USD |
547,075.3983 XEM |
0.4220 USD |
0.3895 USD |
0.4532 USD |
0.4455 USD |
| 2021-04-05 |
0.3832 USD |
233,427.2930 XEM |
0.3801 USD |
0.3683 USD |
0.4117 USD |
0.4011 USD |
| 2021-04-04 |
0.3791 USD |
59,770.2257 XEM |
0.3630 USD |
0.3625 USD |
0.3916 USD |
0.3823 USD |
| 2021-04-03 |
0.3866 USD |
342,140.5189 XEM |
0.3600 USD |
0.3600 USD |
0.4100 USD |
0.3826 USD |
| 2021-04-02 |
0.3625 USD |
99,683.1926 XEM |
0.3594 USD |
0.3542 USD |
0.3701 USD |
0.3584 USD |
| 2021-04-01 |
0.3639 USD |
140,173.3426 XEM |
0.3697 USD |
0.3450 USD |
0.3730 USD |
0.3596 USD |
| 2021-03-31 |
0.3693 USD |
77,864.1868 XEM |
0.3811 USD |
0.3460 USD |
0.3889 USD |
0.3625 USD |
| 2021-03-30 |
0.3863 USD |
112,273.4164 XEM |
0.3738 USD |
0.3738 USD |
0.3951 USD |
0.3834 USD |
| 2021-03-29 |
0.3668 USD |
112,472.4871 XEM |
0.3540 USD |
0.3523 USD |
0.3778 USD |
0.3696 USD |
| 2021-03-28 |
0.3539 USD |
221,148.2101 XEM |
0.3479 USD |
0.3463 USD |
0.3664 USD |
0.3583 USD |
| 2021-03-27 |
0.3399 USD |
50,275.2167 XEM |
0.3437 USD |
0.3361 USD |
0.3438 USD |
0.3425 USD |
| 2021-03-26 |
0.3354 USD |
149,909.9816 XEM |
0.3254 USD |
0.3254 USD |
0.3455 USD |
0.3435 USD |
| 2021-03-25 |
0.3197 USD |
131,708.2738 XEM |
0.3360 USD |
0.3087 USD |
0.3373 USD |
0.3210 USD |
| 2021-03-24 |
0.3514 USD |
265,050.8598 XEM |
0.3551 USD |
0.3380 USD |
0.3685 USD |
0.3477 USD |
| 2021-03-23 |
0.3585 USD |
114,083.1374 XEM |
0.3575 USD |
0.3460 USD |
0.3750 USD |
0.3530 USD |
| 2021-03-22 |
0.3680 USD |
257,892.6453 XEM |
0.3650 USD |
0.3431 USD |
0.3880 USD |
0.3645 USD |
| 2021-03-21 |
0.3569 USD |
544,469.2791 XEM |
0.3605 USD |
0.3450 USD |
0.3900 USD |
0.3608 USD |
| 2021-03-20 |
0.3778 USD |
300,685.6364 XEM |
0.3773 USD |
0.3700 USD |
0.3904 USD |
0.3700 USD |
| 2021-03-19 |
0.3750 USD |
233,232.4413 XEM |
0.3731 USD |
0.3500 USD |
0.3983 USD |
0.3813 USD |
| 2021-03-18 |
0.3802 USD |
204,320.5050 XEM |
0.3905 USD |
0.3700 USD |
0.3954 USD |
0.3722 USD |