Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0352 USDT |
920,648.4756 XEM |
0.0360 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-05-01 |
0.0349 USDT |
41,246,055.5838 XEM |
0.0356 USDT |
0.0334 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-04-30 |
0.0362 USDT |
34,779,622.0931 XEM |
0.0374 USDT |
0.0343 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-04-29 |
0.0370 USDT |
39,356,161.6373 XEM |
0.0383 USDT |
0.0363 USDT |
0.0368 USDT |
0.0366 USDT |
| 2024-04-28 |
0.0391 USDT |
35,145,426.7276 XEM |
0.0382 USDT |
0.0379 USDT |
0.0383 USDT |
0.0380 USDT |
| 2024-04-27 |
0.0370 USDT |
17,772,953.4189 XEM |
0.0375 USDT |
0.0359 USDT |
0.0370 USDT |
0.0370 USDT |
| 2024-04-26 |
0.0377 USDT |
25,164,509.7781 XEM |
0.0388 USDT |
0.0369 USDT |
0.0375 USDT |
0.0374 USDT |
| 2024-04-25 |
0.0389 USDT |
30,082,232.7508 XEM |
0.0397 USDT |
0.0379 USDT |
0.0385 USDT |
0.0388 USDT |
| 2024-04-24 |
0.0424 USDT |
25,380,981.2564 XEM |
0.0418 USDT |
0.0404 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-04-23 |
0.0408 USDT |
19,500,126.9259 XEM |
0.0409 USDT |
0.0397 USDT |
0.0402 USDT |
0.0414 USDT |
| 2024-04-22 |
0.0405 USDT |
31,310,411.0901 XEM |
0.0398 USDT |
0.0396 USDT |
0.0402 USDT |
0.0409 USDT |
| 2024-04-21 |
0.0401 USDT |
14,525,688.0999 XEM |
0.0402 USDT |
0.0395 USDT |
0.0399 USDT |
0.0401 USDT |
| 2024-04-20 |
0.0378 USDT |
21,367,587.5492 XEM |
0.0371 USDT |
0.0367 USDT |
0.0374 USDT |
0.0402 USDT |
| 2024-04-19 |
0.0366 USDT |
37,864,880.5621 XEM |
0.0361 USDT |
0.0332 USDT |
0.0343 USDT |
0.0372 USDT |
| 2024-04-18 |
0.0351 USDT |
13,894,551.6875 XEM |
0.0349 USDT |
0.0339 USDT |
0.0346 USDT |
0.0361 USDT |
| 2024-04-17 |
0.0347 USDT |
6,670,363.2338 XEM |
0.0358 USDT |
0.0335 USDT |
0.0346 USDT |
0.0341 USDT |
| 2024-04-16 |
0.0355 USDT |
10,062,374.3877 XEM |
0.0362 USDT |
0.0342 USDT |
0.0351 USDT |
0.0353 USDT |
| 2024-04-15 |
0.0380 USDT |
6,685,182.4417 XEM |
0.0388 USDT |
0.0348 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-04-14 |
0.0368 USDT |
11,401,529.4044 XEM |
0.0360 USDT |
0.0343 USDT |
0.0353 USDT |
0.0374 USDT |
| 2024-04-13 |
0.0404 USDT |
10,191,149.4430 XEM |
0.0423 USDT |
0.0377 USDT |
0.0389 USDT |
0.0382 USDT |
| 2024-04-12 |
0.0480 USDT |
25,222,688.1522 XEM |
0.0487 USDT |
0.0390 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-04-11 |
0.0484 USDT |
15,754,629.5209 XEM |
0.0487 USDT |
0.0472 USDT |
0.0479 USDT |
0.0485 USDT |
| 2024-04-10 |
0.0477 USDT |
10,820,215.9027 XEM |
0.0482 USDT |
0.0457 USDT |
0.0469 USDT |
0.0487 USDT |
| 2024-04-09 |
0.0498 USDT |
12,780,813.4809 XEM |
0.0513 USDT |
0.0483 USDT |
0.0490 USDT |
0.0485 USDT |
| 2024-04-08 |
0.0506 USDT |
4,359,221.5507 XEM |
0.0486 USDT |
0.0475 USDT |
0.0477 USDT |
0.0525 USDT |
| 2024-04-07 |
0.0480 USDT |
4,306,165.5833 XEM |
0.0472 USDT |
0.0472 USDT |
0.0476 USDT |
0.0484 USDT |
| 2024-04-06 |
0.0469 USDT |
4,707,353.6968 XEM |
0.0465 USDT |
0.0461 USDT |
0.0467 USDT |
0.0472 USDT |
| 2024-04-05 |
0.0455 USDT |
6,480,416.4146 XEM |
0.0466 USDT |
0.0440 USDT |
0.0448 USDT |
0.0469 USDT |
| 2024-04-04 |
0.0451 USDT |
9,749,499.9681 XEM |
0.0443 USDT |
0.0434 USDT |
0.0441 USDT |
0.0472 USDT |
| 2024-04-03 |
0.0447 USDT |
7,992,334.5611 XEM |
0.0447 USDT |
0.0429 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-04-02 |
0.0456 USDT |
22,709,875.1421 XEM |
0.0484 USDT |
0.0439 USDT |
0.0445 USDT |
0.0451 USDT |
| 2024-04-01 |
0.0490 USDT |
20,708,427.8103 XEM |
0.0516 USDT |
0.0466 USDT |
0.0471 USDT |
0.0479 USDT |
| 2024-03-31 |
0.0513 USDT |
21,649,527.1499 XEM |
0.0507 USDT |
0.0504 USDT |
0.0508 USDT |
0.0516 USDT |
| 2024-03-30 |
0.0515 USDT |
22,846,663.7060 XEM |
0.0520 USDT |
0.0508 USDT |
0.0513 USDT |
0.0515 USDT |
| 2024-03-29 |
0.0521 USDT |
16,899,757.6286 XEM |
0.0526 USDT |
0.0511 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-03-28 |
0.0523 USDT |
12,873,140.6669 XEM |
0.0521 USDT |
0.0507 USDT |
0.0514 USDT |
0.0522 USDT |
| 2024-03-27 |
0.0528 USDT |
18,502,464.5745 XEM |
0.0544 USDT |
0.0506 USDT |
0.0521 USDT |
0.0525 USDT |
| 2024-03-26 |
0.0531 USDT |
22,705,579.2698 XEM |
0.0516 USDT |
0.0515 USDT |
0.0521 USDT |
0.0525 USDT |
| 2024-03-25 |
0.0499 USDT |
24,916,010.7173 XEM |
0.0493 USDT |
0.0486 USDT |
0.0490 USDT |
0.0515 USDT |
| 2024-03-24 |
0.0483 USDT |
20,509,094.4640 XEM |
0.0470 USDT |
0.0468 USDT |
0.0472 USDT |
0.0494 USDT |
| 2024-03-23 |
0.0468 USDT |
14,479,880.8117 XEM |
0.0463 USDT |
0.0455 USDT |
0.0463 USDT |
0.0477 USDT |
| 2024-03-22 |
0.0473 USDT |
17,089,008.1797 XEM |
0.0483 USDT |
0.0449 USDT |
0.0458 USDT |
0.0462 USDT |
| 2024-03-21 |
0.0480 USDT |
19,788,740.8521 XEM |
0.0486 USDT |
0.0463 USDT |
0.0472 USDT |
0.0482 USDT |
| 2024-03-20 |
0.0438 USDT |
33,649,348.2980 XEM |
0.0421 USDT |
0.0404 USDT |
0.0414 USDT |
0.0474 USDT |
| 2024-03-19 |
0.0437 USDT |
43,684,023.8131 XEM |
0.0475 USDT |
0.0407 USDT |
0.0428 USDT |
0.0429 USDT |
| 2024-03-18 |
0.0493 USDT |
23,123,456.3881 XEM |
0.0507 USDT |
0.0464 USDT |
0.0472 USDT |
0.0465 USDT |
| 2024-03-17 |
0.0488 USDT |
21,704,188.5095 XEM |
0.0485 USDT |
0.0457 USDT |
0.0472 USDT |
0.0501 USDT |
| 2024-03-16 |
0.0525 USDT |
6,841,168.9938 XEM |
0.0544 USDT |
0.0499 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-03-15 |
0.0543 USDT |
23,619,258.6371 XEM |
0.0588 USDT |
0.0498 USDT |
0.0524 USDT |
0.0530 USDT |
| 2024-03-14 |
0.0584 USDT |
6,624,567.7664 XEM |
0.0605 USDT |
0.0558 USDT |
0.0575 USDT |
0.0574 USDT |