Identifier on Bitvavo: XEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
0.0352 EUR |
816,886.0812 XEM |
0.0360 EUR |
0.0337 EUR |
0.0360 EUR |
0.0355 EUR |
| 2023-12-05 |
0.0361 EUR |
1,948,840.4252 XEM |
0.0350 EUR |
0.0347 EUR |
0.0370 EUR |
0.0358 EUR |
| 2023-12-04 |
0.0343 EUR |
1,199,229.3291 XEM |
0.0342 EUR |
0.0334 EUR |
0.0360 EUR |
0.0347 EUR |
| 2023-12-03 |
0.0341 EUR |
746,458.2782 XEM |
0.0343 EUR |
0.0334 EUR |
0.0347 EUR |
0.0343 EUR |
| 2023-12-02 |
0.0340 EUR |
420,648.4384 XEM |
0.0336 EUR |
0.0335 EUR |
0.0345 EUR |
0.0342 EUR |
| 2023-12-01 |
0.0334 EUR |
632,147.1059 XEM |
0.0323 EUR |
0.0323 EUR |
0.0340 EUR |
0.0339 EUR |
| 2023-11-30 |
0.0328 EUR |
798,009.6540 XEM |
0.0334 EUR |
0.0322 EUR |
0.0340 EUR |
0.0327 EUR |
| 2023-11-29 |
0.0328 EUR |
1,089,923.6091 XEM |
0.0325 EUR |
0.0322 EUR |
0.0337 EUR |
0.0332 EUR |
| 2023-11-28 |
0.0320 EUR |
802,898.1491 XEM |
0.0321 EUR |
0.0310 EUR |
0.0327 EUR |
0.0322 EUR |
| 2023-11-27 |
0.0323 EUR |
971,402.5747 XEM |
0.0330 EUR |
0.0312 EUR |
0.0335 EUR |
0.0316 EUR |
| 2023-11-26 |
0.0332 EUR |
1,822,207.5366 XEM |
0.0335 EUR |
0.0320 EUR |
0.0342 EUR |
0.0330 EUR |
| 2023-11-25 |
0.0339 EUR |
1,208,264.7822 XEM |
0.0340 EUR |
0.0320 EUR |
0.0349 EUR |
0.0334 EUR |
| 2023-11-24 |
0.0329 EUR |
581,300.9082 XEM |
0.0326 EUR |
0.0324 EUR |
0.0333 EUR |
0.0333 EUR |
| 2023-11-23 |
0.0326 EUR |
845,132.0881 XEM |
0.0331 EUR |
0.0321 EUR |
0.0332 EUR |
0.0327 EUR |
| 2023-11-22 |
0.0321 EUR |
533,843.2930 XEM |
0.0308 EUR |
0.0302 EUR |
0.0358 EUR |
0.0329 EUR |
| 2023-11-21 |
0.0328 EUR |
346,854.0354 XEM |
0.0350 EUR |
0.0306 EUR |
0.0356 EUR |
0.0308 EUR |
| 2023-11-20 |
0.0353 EUR |
745,886.9908 XEM |
0.0348 EUR |
0.0340 EUR |
0.0359 EUR |
0.0351 EUR |
| 2023-11-19 |
0.0341 EUR |
1,553,935.3099 XEM |
0.0331 EUR |
0.0327 EUR |
0.0351 EUR |
0.0349 EUR |
| 2023-11-18 |
0.0331 EUR |
1,026,436.2513 XEM |
0.0333 EUR |
0.0319 EUR |
0.0345 EUR |
0.0332 EUR |
| 2023-11-17 |
0.0331 EUR |
643,981.8264 XEM |
0.0336 EUR |
0.0316 EUR |
0.0342 EUR |
0.0331 EUR |
| 2023-11-16 |
0.0337 EUR |
1,297,380.5875 XEM |
0.0337 EUR |
0.0323 EUR |
0.0354 EUR |
0.0339 EUR |
| 2023-11-15 |
0.0331 EUR |
1,873,018.8627 XEM |
0.0319 EUR |
0.0316 EUR |
0.0340 EUR |
0.0340 EUR |
| 2023-11-14 |
0.0343 EUR |
2,178,978.5398 XEM |
0.0342 EUR |
0.0301 EUR |
0.0365 EUR |
0.0320 EUR |
| 2023-11-13 |
0.0345 EUR |
1,286,056.5914 XEM |
0.0341 EUR |
0.0335 EUR |
0.0356 EUR |
0.0339 EUR |
| 2023-11-12 |
0.0339 EUR |
1,401,932.2701 XEM |
0.0338 EUR |
0.0335 EUR |
0.0350 EUR |
0.0341 EUR |
| 2023-11-11 |
0.0344 EUR |
2,756,667.9128 XEM |
0.0356 EUR |
0.0330 EUR |
0.0356 EUR |
0.0345 EUR |
| 2023-11-10 |
0.0346 EUR |
1,146,363.4421 XEM |
0.0355 EUR |
0.0330 EUR |
0.0355 EUR |
0.0353 EUR |
| 2023-11-09 |
0.0373 EUR |
21,001,592.6576 XEM |
0.0339 EUR |
0.0315 EUR |
0.0420 EUR |
0.0347 EUR |
| 2023-11-08 |
0.0328 EUR |
4,167,298.0204 XEM |
0.0309 EUR |
0.0308 EUR |
0.0350 EUR |
0.0335 EUR |
| 2023-11-07 |
0.0309 EUR |
216,674.9898 XEM |
0.0314 EUR |
0.0301 EUR |
0.0315 EUR |
0.0309 EUR |
| 2023-11-06 |
0.0309 EUR |
776,972.2583 XEM |
0.0308 EUR |
0.0300 EUR |
0.0314 EUR |
0.0314 EUR |
| 2023-11-05 |
0.0310 EUR |
335,724.2480 XEM |
0.0306 EUR |
0.0300 EUR |
0.0316 EUR |
0.0312 EUR |
| 2023-11-04 |
0.0304 EUR |
222,299.8396 XEM |
0.0301 EUR |
0.0301 EUR |
0.0308 EUR |
0.0308 EUR |
| 2023-11-03 |
0.0297 EUR |
471,655.2692 XEM |
0.0297 EUR |
0.0292 EUR |
0.0300 EUR |
0.0299 EUR |
| 2023-11-02 |
0.0306 EUR |
1,863,439.6374 XEM |
0.0304 EUR |
0.0292 EUR |
0.0334 EUR |
0.0304 EUR |
| 2023-11-01 |
0.0298 EUR |
1,721,417.9246 XEM |
0.0299 EUR |
0.0289 EUR |
0.0308 EUR |
0.0306 EUR |