Identifier on Bitvavo: XEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.0394 EUR |
31,098,161.3568 XEM |
0.0469 EUR |
0.0351 EUR |
0.0500 EUR |
0.0366 EUR |
| 2024-01-24 |
0.0475 EUR |
75,667,424.1157 XEM |
0.0407 EUR |
0.0407 EUR |
0.0525 EUR |
0.0463 EUR |
| 2024-01-23 |
0.0384 EUR |
7,240,689.9216 XEM |
0.0386 EUR |
0.0364 EUR |
0.0410 EUR |
0.0404 EUR |
| 2024-01-22 |
0.0415 EUR |
10,065,212.7191 XEM |
0.0408 EUR |
0.0392 EUR |
0.0440 EUR |
0.0393 EUR |
| 2024-01-21 |
0.0429 EUR |
61,315,040.1434 XEM |
0.0411 EUR |
0.0399 EUR |
0.0483 EUR |
0.0410 EUR |
| 2024-01-20 |
0.0355 EUR |
12,729,739.6881 XEM |
0.0370 EUR |
0.0346 EUR |
0.0370 EUR |
0.0367 EUR |
| 2024-01-19 |
0.0418 EUR |
94,423,537.9187 XEM |
0.0380 EUR |
0.0372 EUR |
0.0450 EUR |
0.0385 EUR |
| 2024-01-18 |
0.0383 EUR |
15,571,556.2927 XEM |
0.0364 EUR |
0.0354 EUR |
0.0418 EUR |
0.0380 EUR |
| 2024-01-17 |
0.0363 EUR |
9,801,960.7415 XEM |
0.0349 EUR |
0.0346 EUR |
0.0377 EUR |
0.0364 EUR |
| 2024-01-16 |
0.0346 EUR |
5,290,907.3273 XEM |
0.0321 EUR |
0.0321 EUR |
0.0356 EUR |
0.0349 EUR |
| 2024-01-15 |
0.0322 EUR |
184,097.4957 XEM |
0.0316 EUR |
0.0315 EUR |
0.0326 EUR |
0.0316 EUR |
| 2024-01-14 |
0.0330 EUR |
1,232,281.4180 XEM |
0.0335 EUR |
0.0319 EUR |
0.0360 EUR |
0.0323 EUR |
| 2024-01-13 |
0.0329 EUR |
1,225,554.6007 XEM |
0.0315 EUR |
0.0305 EUR |
0.0336 EUR |
0.0333 EUR |
| 2024-01-12 |
0.0322 EUR |
543,013.8817 XEM |
0.0338 EUR |
0.0310 EUR |
0.0343 EUR |
0.0314 EUR |
| 2024-01-11 |
0.0335 EUR |
864,713.8465 XEM |
0.0326 EUR |
0.0320 EUR |
0.0341 EUR |
0.0336 EUR |
| 2024-01-10 |
0.0315 EUR |
1,199,534.2893 XEM |
0.0307 EUR |
0.0298 EUR |
0.0330 EUR |
0.0323 EUR |
| 2024-01-09 |
0.0303 EUR |
2,023,886.9272 XEM |
0.0315 EUR |
0.0290 EUR |
0.0317 EUR |
0.0300 EUR |
| 2024-01-08 |
0.0310 EUR |
383,831.2307 XEM |
0.0302 EUR |
0.0280 EUR |
0.0340 EUR |
0.0316 EUR |
| 2024-01-07 |
0.0315 EUR |
323,031.5937 XEM |
0.0319 EUR |
0.0301 EUR |
0.0330 EUR |
0.0301 EUR |
| 2024-01-06 |
0.0322 EUR |
818,220.7286 XEM |
0.0327 EUR |
0.0308 EUR |
0.0338 EUR |
0.0317 EUR |
| 2024-01-05 |
0.0326 EUR |
481,104.7032 XEM |
0.0340 EUR |
0.0315 EUR |
0.0342 EUR |
0.0326 EUR |
| 2024-01-04 |
0.0345 EUR |
481,827.6425 XEM |
0.0365 EUR |
0.0330 EUR |
0.0376 EUR |
0.0343 EUR |
| 2024-01-03 |
0.0357 EUR |
3,067,204.0329 XEM |
0.0368 EUR |
0.0299 EUR |
0.0385 EUR |
0.0344 EUR |
| 2024-01-02 |
0.0369 EUR |
2,631,704.0576 XEM |
0.0364 EUR |
0.0359 EUR |
0.0390 EUR |
0.0368 EUR |
| 2024-01-01 |
0.0360 EUR |
1,236,013.1335 XEM |
0.0358 EUR |
0.0342 EUR |
0.0366 EUR |
0.0361 EUR |
| 2023-12-31 |
0.0357 EUR |
1,014,606.0801 XEM |
0.0349 EUR |
0.0348 EUR |
0.0370 EUR |
0.0352 EUR |
| 2023-12-30 |
0.0347 EUR |
528,979.7550 XEM |
0.0347 EUR |
0.0339 EUR |
0.0353 EUR |
0.0351 EUR |
| 2023-12-29 |
0.0381 EUR |
3,962,649.7926 XEM |
0.0353 EUR |
0.0341 EUR |
0.0500 EUR |
0.0348 EUR |
| 2023-12-28 |
0.0359 EUR |
770,127.2218 XEM |
0.0367 EUR |
0.0349 EUR |
0.0373 EUR |
0.0353 EUR |
| 2023-12-27 |
0.0361 EUR |
750,927.5154 XEM |
0.0354 EUR |
0.0341 EUR |
0.0370 EUR |
0.0368 EUR |
| 2023-12-26 |
0.0352 EUR |
570,276.2285 XEM |
0.0363 EUR |
0.0334 EUR |
0.0376 EUR |
0.0353 EUR |
| 2023-12-25 |
0.0360 EUR |
744,983.7430 XEM |
0.0353 EUR |
0.0352 EUR |
0.0375 EUR |
0.0363 EUR |
| 2023-12-24 |
0.0358 EUR |
2,176,517.2403 XEM |
0.0364 EUR |
0.0347 EUR |
0.0364 EUR |
0.0353 EUR |
| 2023-12-23 |
0.0363 EUR |
2,140,402.4631 XEM |
0.0362 EUR |
0.0355 EUR |
0.0372 EUR |
0.0365 EUR |
| 2023-12-22 |
0.0356 EUR |
2,075,784.5970 XEM |
0.0360 EUR |
0.0337 EUR |
0.0366 EUR |
0.0361 EUR |
| 2023-12-21 |
0.0351 EUR |
1,596,333.7563 XEM |
0.0341 EUR |
0.0340 EUR |
0.0355 EUR |
0.0354 EUR |
| 2023-12-20 |
0.0341 EUR |
585,105.6243 XEM |
0.0334 EUR |
0.0334 EUR |
0.0345 EUR |
0.0342 EUR |
| 2023-12-19 |
0.0335 EUR |
507,854.5832 XEM |
0.0337 EUR |
0.0329 EUR |
0.0352 EUR |
0.0330 EUR |
| 2023-12-18 |
0.0326 EUR |
868,961.1426 XEM |
0.0344 EUR |
0.0317 EUR |
0.0344 EUR |
0.0335 EUR |
| 2023-12-17 |
0.0352 EUR |
297,855.9149 XEM |
0.0356 EUR |
0.0345 EUR |
0.0358 EUR |
0.0346 EUR |
| 2023-12-16 |
0.0363 EUR |
486,891.5878 XEM |
0.0361 EUR |
0.0352 EUR |
0.0371 EUR |
0.0356 EUR |
| 2023-12-15 |
0.0371 EUR |
2,958,061.8465 XEM |
0.0363 EUR |
0.0360 EUR |
0.0380 EUR |
0.0362 EUR |
| 2023-12-14 |
0.0355 EUR |
480,941.9138 XEM |
0.0356 EUR |
0.0330 EUR |
0.0367 EUR |
0.0366 EUR |
| 2023-12-13 |
0.0343 EUR |
1,660,521.9331 XEM |
0.0348 EUR |
0.0331 EUR |
0.0358 EUR |
0.0354 EUR |
| 2023-12-12 |
0.0345 EUR |
322,517.4961 XEM |
0.0344 EUR |
0.0331 EUR |
0.0360 EUR |
0.0342 EUR |
| 2023-12-11 |
0.0340 EUR |
1,513,691.7673 XEM |
0.0373 EUR |
0.0310 EUR |
0.0373 EUR |
0.0342 EUR |
| 2023-12-10 |
0.0374 EUR |
462,955.6853 XEM |
0.0380 EUR |
0.0363 EUR |
0.0386 EUR |
0.0373 EUR |
| 2023-12-09 |
0.0381 EUR |
573,228.6775 XEM |
0.0378 EUR |
0.0363 EUR |
0.0390 EUR |
0.0383 EUR |
| 2023-12-08 |
0.0370 EUR |
603,601.5517 XEM |
0.0363 EUR |
0.0359 EUR |
0.0379 EUR |
0.0376 EUR |
| 2023-12-07 |
0.0364 EUR |
2,122,947.7381 XEM |
0.0358 EUR |
0.0344 EUR |
0.0369 EUR |
0.0366 EUR |