Identifier on Bitvavo: XEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0380 EUR |
1,240,708.1695 XEM |
0.0386 EUR |
0.0371 EUR |
0.0388 EUR |
0.0388 EUR |
| 2024-04-22 |
0.0382 EUR |
880,350.2622 XEM |
0.0374 EUR |
0.0374 EUR |
0.0387 EUR |
0.0382 EUR |
| 2024-04-21 |
0.0373 EUR |
2,074,398.2937 XEM |
0.0375 EUR |
0.0367 EUR |
0.0383 EUR |
0.0376 EUR |
| 2024-04-20 |
0.0367 EUR |
2,182,885.3123 XEM |
0.0349 EUR |
0.0346 EUR |
0.0381 EUR |
0.0380 EUR |
| 2024-04-19 |
0.0347 EUR |
739,050.3175 XEM |
0.0336 EUR |
0.0314 EUR |
0.0360 EUR |
0.0354 EUR |
| 2024-04-18 |
0.0338 EUR |
237,749.0931 XEM |
0.0320 EUR |
0.0318 EUR |
0.0343 EUR |
0.0339 EUR |
| 2024-04-17 |
0.0328 EUR |
308,479.1037 XEM |
0.0336 EUR |
0.0315 EUR |
0.0340 EUR |
0.0329 EUR |
| 2024-04-16 |
0.0337 EUR |
211,379.3378 XEM |
0.0341 EUR |
0.0315 EUR |
0.0345 EUR |
0.0339 EUR |
| 2024-04-15 |
0.0356 EUR |
2,300,841.8144 XEM |
0.0353 EUR |
0.0326 EUR |
0.0381 EUR |
0.0343 EUR |
| 2024-04-14 |
0.0359 EUR |
861,095.0107 XEM |
0.0353 EUR |
0.0331 EUR |
0.0379 EUR |
0.0368 EUR |
| 2024-04-13 |
0.0350 EUR |
1,364,395.0607 XEM |
0.0400 EUR |
0.0297 EUR |
0.0400 EUR |
0.0352 EUR |
| 2024-04-12 |
0.0462 EUR |
5,671,026.9039 XEM |
0.0453 EUR |
0.0364 EUR |
0.0497 EUR |
0.0395 EUR |
| 2024-04-11 |
0.0454 EUR |
569,304.4024 XEM |
0.0454 EUR |
0.0442 EUR |
0.0460 EUR |
0.0452 EUR |
| 2024-04-10 |
0.0441 EUR |
590,174.7279 XEM |
0.0444 EUR |
0.0429 EUR |
0.0452 EUR |
0.0452 EUR |
| 2024-04-09 |
0.0458 EUR |
443,353.4558 XEM |
0.0471 EUR |
0.0444 EUR |
0.0473 EUR |
0.0449 EUR |
| 2024-04-08 |
0.0468 EUR |
1,028,861.2469 XEM |
0.0449 EUR |
0.0438 EUR |
0.0482 EUR |
0.0471 EUR |
| 2024-04-07 |
0.0446 EUR |
1,955,818.0779 XEM |
0.0437 EUR |
0.0435 EUR |
0.0451 EUR |
0.0451 EUR |
| 2024-04-06 |
0.0433 EUR |
208,452.7537 XEM |
0.0428 EUR |
0.0426 EUR |
0.0437 EUR |
0.0437 EUR |
| 2024-04-05 |
0.0422 EUR |
769,349.0756 XEM |
0.0427 EUR |
0.0408 EUR |
0.0438 EUR |
0.0431 EUR |
| 2024-04-04 |
0.0423 EUR |
575,738.6775 XEM |
0.0411 EUR |
0.0400 EUR |
0.0438 EUR |
0.0430 EUR |
| 2024-04-03 |
0.0416 EUR |
1,312,315.8714 XEM |
0.0415 EUR |
0.0397 EUR |
0.0427 EUR |
0.0412 EUR |
| 2024-04-02 |
0.0431 EUR |
1,494,879.6019 XEM |
0.0452 EUR |
0.0406 EUR |
0.0465 EUR |
0.0419 EUR |
| 2024-04-01 |
0.0450 EUR |
1,179,562.7351 XEM |
0.0479 EUR |
0.0433 EUR |
0.0483 EUR |
0.0448 EUR |
| 2024-03-31 |
0.0475 EUR |
404,610.2157 XEM |
0.0470 EUR |
0.0467 EUR |
0.0483 EUR |
0.0475 EUR |
| 2024-03-30 |
0.0474 EUR |
1,047,270.7687 XEM |
0.0483 EUR |
0.0470 EUR |
0.0484 EUR |
0.0473 EUR |
| 2024-03-29 |
0.0483 EUR |
756,064.9887 XEM |
0.0483 EUR |
0.0474 EUR |
0.0495 EUR |
0.0483 EUR |
| 2024-03-28 |
0.0482 EUR |
1,273,608.7997 XEM |
0.0481 EUR |
0.0470 EUR |
0.0492 EUR |
0.0487 EUR |
| 2024-03-27 |
0.0486 EUR |
2,068,015.7439 XEM |
0.0499 EUR |
0.0468 EUR |
0.0506 EUR |
0.0481 EUR |
| 2024-03-26 |
0.0489 EUR |
3,272,625.0207 XEM |
0.0474 EUR |
0.0474 EUR |
0.0498 EUR |
0.0498 EUR |
| 2024-03-25 |
0.0468 EUR |
2,733,208.4112 XEM |
0.0457 EUR |
0.0448 EUR |
0.0480 EUR |
0.0477 EUR |
| 2024-03-24 |
0.0447 EUR |
1,045,472.9746 XEM |
0.0433 EUR |
0.0433 EUR |
0.0460 EUR |
0.0456 EUR |
| 2024-03-23 |
0.0436 EUR |
651,975.7225 XEM |
0.0430 EUR |
0.0424 EUR |
0.0446 EUR |
0.0440 EUR |
| 2024-03-22 |
0.0433 EUR |
813,151.7910 XEM |
0.0446 EUR |
0.0414 EUR |
0.0450 EUR |
0.0422 EUR |
| 2024-03-21 |
0.0442 EUR |
3,490,934.6518 XEM |
0.0446 EUR |
0.0422 EUR |
0.0467 EUR |
0.0446 EUR |
| 2024-03-20 |
0.0409 EUR |
2,441,070.6610 XEM |
0.0387 EUR |
0.0371 EUR |
0.0442 EUR |
0.0442 EUR |
| 2024-03-19 |
0.0403 EUR |
2,861,295.7244 XEM |
0.0435 EUR |
0.0376 EUR |
0.0435 EUR |
0.0391 EUR |
| 2024-03-18 |
0.0452 EUR |
907,655.6396 XEM |
0.0468 EUR |
0.0419 EUR |
0.0478 EUR |
0.0436 EUR |
| 2024-03-17 |
0.0443 EUR |
1,154,225.0286 XEM |
0.0445 EUR |
0.0417 EUR |
0.0469 EUR |
0.0464 EUR |
| 2024-03-16 |
0.0462 EUR |
1,205,181.5641 XEM |
0.0500 EUR |
0.0435 EUR |
0.0501 EUR |
0.0446 EUR |
| 2024-03-15 |
0.0502 EUR |
49,455,766.4188 XEM |
0.0545 EUR |
0.0456 EUR |
0.0566 EUR |
0.0500 EUR |
| 2024-03-14 |
0.0530 EUR |
1,157,690.1738 XEM |
0.0552 EUR |
0.0500 EUR |
0.0553 EUR |
0.0543 EUR |
| 2024-03-13 |
0.0554 EUR |
5,117,851.3612 XEM |
0.0518 EUR |
0.0515 EUR |
0.0576 EUR |
0.0550 EUR |
| 2024-03-12 |
0.0507 EUR |
2,885,326.6026 XEM |
0.0522 EUR |
0.0470 EUR |
0.0533 EUR |
0.0512 EUR |
| 2024-03-11 |
0.0525 EUR |
5,371,797.3948 XEM |
0.0495 EUR |
0.0493 EUR |
0.0549 EUR |
0.0526 EUR |
| 2024-03-10 |
0.0492 EUR |
1,303,988.6098 XEM |
0.0493 EUR |
0.0466 EUR |
0.0507 EUR |
0.0490 EUR |
| 2024-03-09 |
0.0488 EUR |
2,309,160.4015 XEM |
0.0485 EUR |
0.0473 EUR |
0.0504 EUR |
0.0493 EUR |
| 2024-03-08 |
0.0482 EUR |
2,022,872.7487 XEM |
0.0496 EUR |
0.0464 EUR |
0.0497 EUR |
0.0484 EUR |
| 2024-03-07 |
0.0492 EUR |
11,508,186.8278 XEM |
0.0462 EUR |
0.0452 EUR |
0.0516 EUR |
0.0500 EUR |
| 2024-03-06 |
0.0458 EUR |
2,531,512.5321 XEM |
0.0422 EUR |
0.0414 EUR |
0.0472 EUR |
0.0461 EUR |
| 2024-03-05 |
0.0428 EUR |
9,276,417.1753 XEM |
0.0472 EUR |
0.0368 EUR |
0.0472 EUR |
0.0422 EUR |