Identifier on Bitvavo: XEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-04 |
0.0448 EUR |
6,382,131.1429 XEM |
0.0433 EUR |
0.0415 EUR |
0.0475 EUR |
0.0464 EUR |
| 2024-03-03 |
0.0414 EUR |
2,810,693.1734 XEM |
0.0436 EUR |
0.0390 EUR |
0.0436 EUR |
0.0431 EUR |
| 2024-03-02 |
0.0425 EUR |
3,456,099.4994 XEM |
0.0429 EUR |
0.0410 EUR |
0.0435 EUR |
0.0433 EUR |
| 2024-03-01 |
0.0430 EUR |
11,035,326.2891 XEM |
0.0385 EUR |
0.0385 EUR |
0.0445 EUR |
0.0437 EUR |
| 2024-02-29 |
0.0388 EUR |
5,004,619.9460 XEM |
0.0368 EUR |
0.0359 EUR |
0.0407 EUR |
0.0381 EUR |
| 2024-02-28 |
0.0366 EUR |
8,390,689.5546 XEM |
0.0367 EUR |
0.0340 EUR |
0.0384 EUR |
0.0366 EUR |
| 2024-02-27 |
0.0359 EUR |
3,616,649.5265 XEM |
0.0358 EUR |
0.0349 EUR |
0.0367 EUR |
0.0367 EUR |
| 2024-02-26 |
0.0353 EUR |
3,733,969.4773 XEM |
0.0354 EUR |
0.0341 EUR |
0.0360 EUR |
0.0358 EUR |
| 2024-02-25 |
0.0355 EUR |
2,868,468.3598 XEM |
0.0354 EUR |
0.0348 EUR |
0.0363 EUR |
0.0354 EUR |
| 2024-02-24 |
0.0354 EUR |
2,355,139.9179 XEM |
0.0355 EUR |
0.0348 EUR |
0.0359 EUR |
0.0356 EUR |
| 2024-02-23 |
0.0354 EUR |
2,331,074.8033 XEM |
0.0346 EUR |
0.0338 EUR |
0.0363 EUR |
0.0357 EUR |
| 2024-02-22 |
0.0348 EUR |
1,427,242.0989 XEM |
0.0342 EUR |
0.0337 EUR |
0.0355 EUR |
0.0348 EUR |
| 2024-02-21 |
0.0342 EUR |
1,154,190.2786 XEM |
0.0355 EUR |
0.0333 EUR |
0.0356 EUR |
0.0339 EUR |
| 2024-02-20 |
0.0352 EUR |
5,019,139.9512 XEM |
0.0361 EUR |
0.0340 EUR |
0.0364 EUR |
0.0355 EUR |
| 2024-02-19 |
0.0359 EUR |
6,169,826.1088 XEM |
0.0352 EUR |
0.0352 EUR |
0.0363 EUR |
0.0362 EUR |
| 2024-02-18 |
0.0351 EUR |
1,821,103.1233 XEM |
0.0350 EUR |
0.0343 EUR |
0.0356 EUR |
0.0352 EUR |
| 2024-02-17 |
0.0347 EUR |
1,626,820.4256 XEM |
0.0356 EUR |
0.0337 EUR |
0.0357 EUR |
0.0348 EUR |
| 2024-02-16 |
0.0354 EUR |
1,689,414.0450 XEM |
0.0345 EUR |
0.0344 EUR |
0.0363 EUR |
0.0354 EUR |
| 2024-02-15 |
0.0343 EUR |
2,684,387.3677 XEM |
0.0343 EUR |
0.0337 EUR |
0.0348 EUR |
0.0344 EUR |
| 2024-02-14 |
0.0340 EUR |
1,756,416.4621 XEM |
0.0335 EUR |
0.0334 EUR |
0.0344 EUR |
0.0343 EUR |
| 2024-02-13 |
0.0336 EUR |
1,752,040.8513 XEM |
0.0335 EUR |
0.0328 EUR |
0.0342 EUR |
0.0337 EUR |
| 2024-02-12 |
0.0328 EUR |
4,550,485.9979 XEM |
0.0326 EUR |
0.0321 EUR |
0.0336 EUR |
0.0335 EUR |
| 2024-02-11 |
0.0326 EUR |
2,850,977.2650 XEM |
0.0323 EUR |
0.0321 EUR |
0.0330 EUR |
0.0325 EUR |
| 2024-02-10 |
0.0324 EUR |
3,090,446.7515 XEM |
0.0328 EUR |
0.0317 EUR |
0.0328 EUR |
0.0323 EUR |
| 2024-02-09 |
0.0327 EUR |
2,481,721.8837 XEM |
0.0323 EUR |
0.0322 EUR |
0.0331 EUR |
0.0328 EUR |
| 2024-02-08 |
0.0323 EUR |
787,939.7214 XEM |
0.0324 EUR |
0.0320 EUR |
0.0325 EUR |
0.0323 EUR |
| 2024-02-07 |
0.0318 EUR |
895,481.1387 XEM |
0.0322 EUR |
0.0313 EUR |
0.0324 EUR |
0.0324 EUR |
| 2024-02-06 |
0.0318 EUR |
827,462.9887 XEM |
0.0318 EUR |
0.0310 EUR |
0.0324 EUR |
0.0320 EUR |
| 2024-02-05 |
0.0318 EUR |
1,458,091.4223 XEM |
0.0322 EUR |
0.0310 EUR |
0.0325 EUR |
0.0317 EUR |
| 2024-02-04 |
0.0327 EUR |
1,242,610.3120 XEM |
0.0332 EUR |
0.0320 EUR |
0.0334 EUR |
0.0325 EUR |
| 2024-02-03 |
0.0330 EUR |
449,697.6386 XEM |
0.0335 EUR |
0.0327 EUR |
0.0337 EUR |
0.0331 EUR |
| 2024-02-02 |
0.0330 EUR |
1,479,168.7236 XEM |
0.0331 EUR |
0.0325 EUR |
0.0337 EUR |
0.0337 EUR |
| 2024-02-01 |
0.0323 EUR |
5,933,707.3342 XEM |
0.0331 EUR |
0.0316 EUR |
0.0333 EUR |
0.0329 EUR |
| 2024-01-31 |
0.0337 EUR |
9,228,209.0024 XEM |
0.0336 EUR |
0.0325 EUR |
0.0346 EUR |
0.0329 EUR |
| 2024-01-30 |
0.0342 EUR |
5,590,574.0918 XEM |
0.0346 EUR |
0.0336 EUR |
0.0347 EUR |
0.0336 EUR |
| 2024-01-29 |
0.0344 EUR |
11,139,596.5294 XEM |
0.0342 EUR |
0.0333 EUR |
0.0352 EUR |
0.0349 EUR |
| 2024-01-28 |
0.0355 EUR |
9,877,944.7867 XEM |
0.0365 EUR |
0.0342 EUR |
0.0365 EUR |
0.0342 EUR |
| 2024-01-27 |
0.0363 EUR |
13,106,465.9962 XEM |
0.0374 EUR |
0.0355 EUR |
0.0379 EUR |
0.0363 EUR |
| 2024-01-26 |
0.0372 EUR |
74,027,610.1718 XEM |
0.0360 EUR |
0.0349 EUR |
0.0390 EUR |
0.0374 EUR |