Identifier on HitBTC: XEMEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
0.0638 EOS |
854.0000 XEM |
0.0640 EOS |
0.0608 EOS |
0.0640 EOS |
0.0608 EOS |
| 2021-04-12 |
0.0638 EOS |
2,850.0000 XEM |
0.0639 EOS |
0.0631 EOS |
0.0651 EOS |
0.0641 EOS |
| 2021-04-11 |
0.0636 EOS |
605.0000 XEM |
0.0649 EOS |
0.0632 EOS |
0.0649 EOS |
0.0646 EOS |
| 2021-04-10 |
0.0641 EOS |
38.0000 XEM |
0.0651 EOS |
0.0633 EOS |
0.0651 EOS |
0.0637 EOS |
| 2021-04-09 |
0.0642 EOS |
28.0000 XEM |
0.0640 EOS |
0.0640 EOS |
0.0644 EOS |
0.0644 EOS |
| 2021-04-07 |
0.0654 EOS |
2,109.0000 XEM |
0.0680 EOS |
0.0614 EOS |
0.0680 EOS |
0.0614 EOS |
| 2021-04-06 |
0.0601 EOS |
1,530.0000 XEM |
0.0629 EOS |
0.0582 EOS |
0.0629 EOS |
0.0601 EOS |
| 2021-04-05 |
0.0618 EOS |
1,962.0000 XEM |
0.0630 EOS |
0.0560 EOS |
0.0630 EOS |
0.0588 EOS |
| 2021-04-04 |
0.0663 EOS |
1,879.0000 XEM |
0.0662 EOS |
0.0658 EOS |
0.0674 EOS |
0.0658 EOS |
| 2021-04-03 |
0.0579 EOS |
2,258.0000 XEM |
0.0567 EOS |
0.0564 EOS |
0.0631 EOS |
0.0618 EOS |
| 2021-04-02 |
0.0652 EOS |
3,653.0000 XEM |
0.0651 EOS |
0.0649 EOS |
0.0667 EOS |
0.0651 EOS |
| 2021-04-01 |
0.0757 EOS |
406.0000 XEM |
0.0767 EOS |
0.0606 EOS |
0.0767 EOS |
0.0606 EOS |
| 2021-03-31 |
0.0844 EOS |
1,828.0000 XEM |
0.0852 EOS |
0.0761 EOS |
0.0879 EOS |
0.0761 EOS |
| 2021-03-30 |
0.0884 EOS |
41.0000 XEM |
0.0884 EOS |
0.0884 EOS |
0.0884 EOS |
0.0884 EOS |
| 2021-03-29 |
0.0841 EOS |
1,664.0000 XEM |
0.0846 EOS |
0.0840 EOS |
0.0880 EOS |
0.0880 EOS |
| 2021-03-28 |
0.0857 EOS |
54.0000 XEM |
0.0857 EOS |
0.0857 EOS |
0.0858 EOS |
0.0858 EOS |
| 2021-03-27 |
0.0832 EOS |
31.0000 XEM |
0.0831 EOS |
0.0831 EOS |
0.0833 EOS |
0.0833 EOS |
| 2021-03-26 |
0.0852 EOS |
9.0000 XEM |
0.0876 EOS |
0.0800 EOS |
0.0876 EOS |
0.0800 EOS |
| 2021-03-25 |
0.0887 EOS |
43.0000 XEM |
0.0889 EOS |
0.0883 EOS |
0.0889 EOS |
0.0883 EOS |
| 2021-03-24 |
0.0899 EOS |
66.0000 XEM |
0.0838 EOS |
0.0838 EOS |
0.0919 EOS |
0.0898 EOS |
| 2021-03-22 |
0.0868 EOS |
1,066.0000 XEM |
0.0880 EOS |
0.0867 EOS |
0.0880 EOS |
0.0867 EOS |
| 2021-03-21 |
0.0852 EOS |
415.0000 XEM |
0.0853 EOS |
0.0850 EOS |
0.0854 EOS |
0.0853 EOS |
| 2021-03-20 |
0.0893 EOS |
27.0000 XEM |
0.0893 EOS |
0.0893 EOS |
0.0893 EOS |
0.0893 EOS |
| 2021-03-19 |
0.0905 EOS |
588.0000 XEM |
0.0910 EOS |
0.0895 EOS |
0.0916 EOS |
0.0895 EOS |
| 2021-03-18 |
0.0921 EOS |
11.0000 XEM |
0.0921 EOS |
0.0921 EOS |
0.0921 EOS |
0.0921 EOS |
| 2021-03-17 |
0.1009 EOS |
438.0000 XEM |
0.1002 EOS |
0.0945 EOS |
0.1013 EOS |
0.0945 EOS |
| 2021-03-16 |
0.0988 EOS |
6,917.0000 XEM |
0.0976 EOS |
0.0949 EOS |
0.0992 EOS |
0.0990 EOS |
| 2021-03-15 |
0.0928 EOS |
4,629.0000 XEM |
0.0845 EOS |
0.0845 EOS |
0.0984 EOS |
0.0982 EOS |
| 2021-03-14 |
0.0861 EOS |
1,229.0000 XEM |
0.0849 EOS |
0.0820 EOS |
0.0876 EOS |
0.0854 EOS |
| 2021-03-13 |
0.0972 EOS |
4,965.0000 XEM |
0.0955 EOS |
0.0940 EOS |
0.1007 EOS |
0.0943 EOS |
| 2021-03-12 |
0.1182 EOS |
16,445.0000 XEM |
0.1528 EOS |
0.0984 EOS |
0.1548 EOS |
0.1042 EOS |
| 2021-03-11 |
0.1525 EOS |
1,209.0000 XEM |
0.1457 EOS |
0.1457 EOS |
0.1538 EOS |
0.1533 EOS |
| 2021-03-10 |
0.1587 EOS |
16.0000 XEM |
0.1649 EOS |
0.1550 EOS |
0.1649 EOS |
0.1550 EOS |
| 2021-03-09 |
0.1801 EOS |
1,254.0000 XEM |
0.1752 EOS |
0.1729 EOS |
0.1814 EOS |
0.1729 EOS |
| 2021-03-08 |
0.1799 EOS |
732.0000 XEM |
0.1799 EOS |
0.1799 EOS |
0.1799 EOS |
0.1799 EOS |
| 2021-03-07 |
0.1902 EOS |
5,024.0000 XEM |
0.1959 EOS |
0.1896 EOS |
0.1961 EOS |
0.1896 EOS |
| 2021-03-06 |
0.2021 EOS |
1,783.0000 XEM |
0.2015 EOS |
0.1967 EOS |
0.2061 EOS |
0.1973 EOS |
| 2021-03-05 |
0.1958 EOS |
1,128.0000 XEM |
0.1800 EOS |
0.1800 EOS |
0.2006 EOS |
0.1885 EOS |
| 2021-03-04 |
0.1982 EOS |
926.0000 XEM |
0.2037 EOS |
0.1951 EOS |
0.2037 EOS |
0.1951 EOS |
| 2021-03-03 |
0.2128 EOS |
13,867.0000 XEM |
0.2126 EOS |
0.2036 EOS |
0.2289 EOS |
0.2078 EOS |
| 2021-03-02 |
0.1812 EOS |
535.0000 XEM |
0.1806 EOS |
0.1806 EOS |
0.1945 EOS |
0.1945 EOS |
| 2021-03-01 |
0.1792 EOS |
101.0000 XEM |
0.1689 EOS |
0.1689 EOS |
0.1855 EOS |
0.1812 EOS |
| 2021-02-28 |
0.1544 EOS |
567.0000 XEM |
0.1544 EOS |
0.1544 EOS |
0.1544 EOS |
0.1544 EOS |
| 2021-02-27 |
0.1445 EOS |
1,034.0000 XEM |
0.1442 EOS |
0.1434 EOS |
0.1456 EOS |
0.1453 EOS |
| 2021-02-26 |
0.1442 EOS |
3,053.0000 XEM |
0.1364 EOS |
0.1307 EOS |
0.1547 EOS |
0.1507 EOS |
| 2021-02-25 |
0.1306 EOS |
7.0000 XEM |
0.1306 EOS |
0.1306 EOS |
0.1306 EOS |
0.1306 EOS |
| 2021-02-24 |
0.1355 EOS |
2,398.0000 XEM |
0.1361 EOS |
0.1312 EOS |
0.1363 EOS |
0.1339 EOS |
| 2021-02-23 |
0.1464 EOS |
35,385.0000 XEM |
0.1456 EOS |
0.1255 EOS |
0.1744 EOS |
0.1398 EOS |
| 2021-02-22 |
0.1300 EOS |
4,404.0000 XEM |
0.1109 EOS |
0.1086 EOS |
0.1598 EOS |
0.1525 EOS |
| 2021-02-21 |
0.1091 EOS |
289.0000 XEM |
0.1026 EOS |
0.1026 EOS |
0.1100 EOS |
0.1095 EOS |