Identifier on Bitvavo: XEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0294 EUR |
3,113,004.8580 XEM |
0.0292 EUR |
0.0273 EUR |
0.0325 EUR |
0.0294 EUR |
| 2023-10-30 |
0.0298 EUR |
2,986,546.2083 XEM |
0.0288 EUR |
0.0274 EUR |
0.0311 EUR |
0.0290 EUR |
| 2023-10-29 |
0.0283 EUR |
607,359.6234 XEM |
0.0275 EUR |
0.0272 EUR |
0.0290 EUR |
0.0286 EUR |
| 2023-10-28 |
0.0275 EUR |
254,006.2380 XEM |
0.0268 EUR |
0.0268 EUR |
0.0279 EUR |
0.0276 EUR |
| 2023-10-27 |
0.0267 EUR |
640,007.0564 XEM |
0.0270 EUR |
0.0265 EUR |
0.0271 EUR |
0.0268 EUR |
| 2023-10-26 |
0.0268 EUR |
653,838.3045 XEM |
0.0271 EUR |
0.0262 EUR |
0.0274 EUR |
0.0271 EUR |
| 2023-10-25 |
0.0271 EUR |
1,410,581.6992 XEM |
0.0270 EUR |
0.0261 EUR |
0.0275 EUR |
0.0267 EUR |
| 2023-10-24 |
0.0268 EUR |
1,000,325.8900 XEM |
0.0270 EUR |
0.0261 EUR |
0.0274 EUR |
0.0269 EUR |
| 2023-10-23 |
0.0264 EUR |
1,385,120.5010 XEM |
0.0263 EUR |
0.0259 EUR |
0.0273 EUR |
0.0270 EUR |
| 2023-10-22 |
0.0258 EUR |
1,570,225.5040 XEM |
0.0263 EUR |
0.0253 EUR |
0.0269 EUR |
0.0257 EUR |
| 2023-10-21 |
0.0262 EUR |
1,831,396.5605 XEM |
0.0256 EUR |
0.0256 EUR |
0.0267 EUR |
0.0264 EUR |
| 2023-10-20 |
0.0251 EUR |
1,150,495.1419 XEM |
0.0245 EUR |
0.0245 EUR |
0.0256 EUR |
0.0256 EUR |
| 2023-10-19 |
0.0247 EUR |
147,521.6721 XEM |
0.0246 EUR |
0.0241 EUR |
0.0255 EUR |
0.0244 EUR |
| 2023-10-18 |
0.0250 EUR |
2,279,319.4120 XEM |
0.0255 EUR |
0.0246 EUR |
0.0255 EUR |
0.0248 EUR |
| 2023-10-17 |
0.0249 EUR |
1,094,982.9127 XEM |
0.0249 EUR |
0.0246 EUR |
0.0252 EUR |
0.0251 EUR |
| 2023-10-16 |
0.0248 EUR |
789,094.1829 XEM |
0.0247 EUR |
0.0244 EUR |
0.0252 EUR |
0.0247 EUR |
| 2023-10-15 |
0.0243 EUR |
2,075,009.9834 XEM |
0.0238 EUR |
0.0237 EUR |
0.0247 EUR |
0.0245 EUR |
| 2023-10-14 |
0.0237 EUR |
926,455.0292 XEM |
0.0235 EUR |
0.0235 EUR |
0.0239 EUR |
0.0237 EUR |
| 2023-10-13 |
0.0235 EUR |
655,620.5189 XEM |
0.0232 EUR |
0.0232 EUR |
0.0238 EUR |
0.0238 EUR |
| 2023-10-12 |
0.0231 EUR |
879,748.2444 XEM |
0.0231 EUR |
0.0229 EUR |
0.0234 EUR |
0.0234 EUR |
| 2023-10-11 |
0.0235 EUR |
955,888.2771 XEM |
0.0239 EUR |
0.0231 EUR |
0.0240 EUR |
0.0234 EUR |
| 2023-10-10 |
0.0238 EUR |
2,192,106.8470 XEM |
0.0235 EUR |
0.0235 EUR |
0.0250 EUR |
0.0238 EUR |
| 2023-10-09 |
0.0237 EUR |
440,216.8202 XEM |
0.0242 EUR |
0.0233 EUR |
0.0245 EUR |
0.0236 EUR |
| 2023-10-08 |
0.0241 EUR |
1,609,540.7550 XEM |
0.0242 EUR |
0.0238 EUR |
0.0254 EUR |
0.0243 EUR |
| 2023-10-07 |
0.0243 EUR |
629,337.2457 XEM |
0.0245 EUR |
0.0239 EUR |
0.0245 EUR |
0.0241 EUR |
| 2023-10-06 |
0.0249 EUR |
5,182,095.0933 XEM |
0.0243 EUR |
0.0242 EUR |
0.0269 EUR |
0.0248 EUR |
| 2023-10-05 |
0.0241 EUR |
1,845,929.4607 XEM |
0.0242 EUR |
0.0235 EUR |
0.0269 EUR |
0.0239 EUR |
| 2023-10-04 |
0.0240 EUR |
924,439.1407 XEM |
0.0247 EUR |
0.0235 EUR |
0.0247 EUR |
0.0243 EUR |
| 2023-10-03 |
0.0249 EUR |
1,800,487.6997 XEM |
0.0253 EUR |
0.0246 EUR |
0.0273 EUR |
0.0249 EUR |
| 2023-10-02 |
0.0268 EUR |
9,107,382.5903 XEM |
0.0258 EUR |
0.0251 EUR |
0.0293 EUR |
0.0253 EUR |
| 2023-10-01 |
0.0253 EUR |
2,247,655.2264 XEM |
0.0248 EUR |
0.0248 EUR |
0.0261 EUR |
0.0259 EUR |
| 2023-09-30 |
0.0249 EUR |
1,872,830.3959 XEM |
0.0248 EUR |
0.0247 EUR |
0.0251 EUR |
0.0249 EUR |
| 2023-09-29 |
0.0247 EUR |
3,824,915.1878 XEM |
0.0245 EUR |
0.0244 EUR |
0.0251 EUR |
0.0248 EUR |
| 2023-09-28 |
0.0241 EUR |
2,650,966.9361 XEM |
0.0239 EUR |
0.0237 EUR |
0.0245 EUR |
0.0244 EUR |
| 2023-09-27 |
0.0238 EUR |
3,388,491.8936 XEM |
0.0238 EUR |
0.0235 EUR |
0.0241 EUR |
0.0238 EUR |
| 2023-09-26 |
0.0237 EUR |
5,436,957.7084 XEM |
0.0241 EUR |
0.0230 EUR |
0.0242 EUR |
0.0237 EUR |
| 2023-09-25 |
0.0241 EUR |
19,184,763.6463 XEM |
0.0250 EUR |
0.0236 EUR |
0.0255 EUR |
0.0239 EUR |
| 2023-09-24 |
0.0264 EUR |
36,807,514.1977 XEM |
0.0246 EUR |
0.0240 EUR |
0.0350 EUR |
0.0246 EUR |
| 2023-09-23 |
0.0314 EUR |
20,046,056.8699 XEM |
0.0243 EUR |
0.0241 EUR |
0.0479 EUR |
0.0246 EUR |
| 2023-09-22 |
0.0237 EUR |
205,200.5358 XEM |
0.0236 EUR |
0.0230 EUR |
0.0247 EUR |
0.0240 EUR |
| 2023-09-21 |
0.0240 EUR |
273,853.7325 XEM |
0.0243 EUR |
0.0235 EUR |
0.0243 EUR |
0.0235 EUR |
| 2023-09-20 |
0.0241 EUR |
87,107.9642 XEM |
0.0242 EUR |
0.0238 EUR |
0.0245 EUR |
0.0243 EUR |
| 2023-09-19 |
0.0240 EUR |
161,755.9075 XEM |
0.0241 EUR |
0.0240 EUR |
0.0244 EUR |
0.0242 EUR |
| 2023-09-18 |
0.0245 EUR |
838,903.5725 XEM |
0.0239 EUR |
0.0237 EUR |
0.0245 EUR |
0.0240 EUR |
| 2023-09-17 |
0.0238 EUR |
12,477.7019 XEM |
0.0240 EUR |
0.0235 EUR |
0.0240 EUR |
0.0236 EUR |
| 2023-09-16 |
0.0246 EUR |
341,119.3135 XEM |
0.0244 EUR |
0.0239 EUR |
0.0248 EUR |
0.0244 EUR |
| 2023-09-15 |
0.0239 EUR |
1,147,578.4462 XEM |
0.0238 EUR |
0.0233 EUR |
0.0266 EUR |
0.0243 EUR |
| 2023-09-14 |
0.0232 EUR |
192,300.3644 XEM |
0.0230 EUR |
0.0227 EUR |
0.0239 EUR |
0.0239 EUR |
| 2023-09-13 |
0.0225 EUR |
120,444.5022 XEM |
0.0223 EUR |
0.0222 EUR |
0.0229 EUR |
0.0229 EUR |
| 2023-09-12 |
0.0226 EUR |
169,839.9893 XEM |
0.0221 EUR |
0.0221 EUR |
0.0230 EUR |
0.0225 EUR |