Identifier on Huobi: xemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.0486 USDT |
41,113,404.5023 XEM |
0.0510 USDT |
0.0407 USDT |
0.0443 USDT |
0.0445 USDT |
| 2024-03-04 |
0.0486 USDT |
28,328,548.9318 XEM |
0.0469 USDT |
0.0458 USDT |
0.0464 USDT |
0.0503 USDT |
| 2024-03-03 |
0.0459 USDT |
14,013,941.4977 XEM |
0.0473 USDT |
0.0426 USDT |
0.0449 USDT |
0.0467 USDT |
| 2024-03-02 |
0.0461 USDT |
16,781,918.8773 XEM |
0.0472 USDT |
0.0450 USDT |
0.0458 USDT |
0.0466 USDT |
| 2024-03-01 |
0.0457 USDT |
21,231,622.0713 XEM |
0.0418 USDT |
0.0417 USDT |
0.0424 USDT |
0.0467 USDT |
| 2024-02-29 |
0.0419 USDT |
8,765,323.8993 XEM |
0.0399 USDT |
0.0395 USDT |
0.0406 USDT |
0.0426 USDT |
| 2024-02-28 |
0.0400 USDT |
12,041,658.3054 XEM |
0.0398 USDT |
0.0368 USDT |
0.0389 USDT |
0.0399 USDT |
| 2024-02-27 |
0.0390 USDT |
1,595,924.1435 XEM |
0.0390 USDT |
0.0383 USDT |
0.0389 USDT |
0.0389 USDT |
| 2024-02-26 |
0.0379 USDT |
1,892,331.3802 XEM |
0.0385 USDT |
0.0372 USDT |
0.0376 USDT |
0.0380 USDT |
| 2024-02-25 |
0.0384 USDT |
1,611,707.5579 XEM |
0.0384 USDT |
0.0380 USDT |
0.0380 USDT |
0.0385 USDT |
| 2024-02-24 |
0.0383 USDT |
1,333,150.2120 XEM |
0.0386 USDT |
0.0375 USDT |
0.0380 USDT |
0.0384 USDT |
| 2024-02-23 |
0.0378 USDT |
5,004,931.2327 XEM |
0.0375 USDT |
0.0370 USDT |
0.0375 USDT |
0.0388 USDT |
| 2024-02-22 |
0.0374 USDT |
1,747,244.2395 XEM |
0.0370 USDT |
0.0364 USDT |
0.0366 USDT |
0.0378 USDT |
| 2024-02-21 |
0.0370 USDT |
3,619,642.0740 XEM |
0.0384 USDT |
0.0360 USDT |
0.0364 USDT |
0.0364 USDT |
| 2024-02-20 |
0.0382 USDT |
3,873,080.9769 XEM |
0.0390 USDT |
0.0367 USDT |
0.0375 USDT |
0.0375 USDT |
| 2024-02-19 |
0.0384 USDT |
2,488,769.7246 XEM |
0.0382 USDT |
0.0378 USDT |
0.0380 USDT |
0.0385 USDT |
| 2024-02-18 |
0.0377 USDT |
9,935,720.6569 XEM |
0.0375 USDT |
0.0370 USDT |
0.0372 USDT |
0.0382 USDT |
| 2024-02-17 |
0.0374 USDT |
12,132,014.0398 XEM |
0.0384 USDT |
0.0364 USDT |
0.0369 USDT |
0.0372 USDT |
| 2024-02-16 |
0.0380 USDT |
2,648,213.6463 XEM |
0.0371 USDT |
0.0356 USDT |
0.0373 USDT |
0.0376 USDT |
| 2024-02-15 |
0.0368 USDT |
2,729,966.6685 XEM |
0.0367 USDT |
0.0363 USDT |
0.0365 USDT |
0.0370 USDT |
| 2024-02-14 |
0.0360 USDT |
3,103,380.0906 XEM |
0.0363 USDT |
0.0358 USDT |
0.0359 USDT |
0.0365 USDT |
| 2024-02-13 |
0.0359 USDT |
2,337,465.8317 XEM |
0.0362 USDT |
0.0353 USDT |
0.0358 USDT |
0.0361 USDT |
| 2024-02-12 |
0.0349 USDT |
619,174.0658 XEM |
0.0352 USDT |
0.0346 USDT |
0.0348 USDT |
0.0357 USDT |
| 2024-02-11 |
0.0352 USDT |
720,330.4199 XEM |
0.0350 USDT |
0.0349 USDT |
0.0350 USDT |
0.0352 USDT |
| 2024-02-10 |
0.0353 USDT |
1,692,059.0537 XEM |
0.0356 USDT |
0.0345 USDT |
0.0346 USDT |
0.0351 USDT |
| 2024-02-09 |
0.0352 USDT |
2,334,138.5388 XEM |
0.0348 USDT |
0.0348 USDT |
0.0348 USDT |
0.0355 USDT |
| 2024-02-08 |
0.0348 USDT |
1,048,015.0490 XEM |
0.0349 USDT |
0.0345 USDT |
0.0346 USDT |
0.0348 USDT |
| 2024-02-07 |
0.0341 USDT |
651,403.1763 XEM |
0.0345 USDT |
0.0339 USDT |
0.0340 USDT |
0.0343 USDT |
| 2024-02-06 |
0.0343 USDT |
656,969.3216 XEM |
0.0343 USDT |
0.0339 USDT |
0.0341 USDT |
0.0346 USDT |
| 2024-02-05 |
0.0341 USDT |
5,125,679.3022 XEM |
0.0347 USDT |
0.0335 USDT |
0.0338 USDT |
0.0343 USDT |
| 2024-02-04 |
0.0353 USDT |
9,097,562.5597 XEM |
0.0359 USDT |
0.0348 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-02-03 |
0.0357 USDT |
2,982,624.2167 XEM |
0.0364 USDT |
0.0354 USDT |
0.0356 USDT |
0.0359 USDT |
| 2024-02-02 |
0.0357 USDT |
1,625,771.3522 XEM |
0.0361 USDT |
0.0351 USDT |
0.0356 USDT |
0.0362 USDT |
| 2024-02-01 |
0.0350 USDT |
518,565.6432 XEM |
0.0358 USDT |
0.0344 USDT |
0.0346 USDT |
0.0359 USDT |
| 2024-01-31 |
0.0364 USDT |
1,643,629.2547 XEM |
0.0365 USDT |
0.0355 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-01-30 |
0.0370 USDT |
2,178,861.7931 XEM |
0.0377 USDT |
0.0363 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-01-29 |
0.0366 USDT |
9,013,688.0007 XEM |
0.0369 USDT |
0.0357 USDT |
0.0364 USDT |
0.0375 USDT |
| 2024-01-28 |
0.0385 USDT |
6,170,730.3366 XEM |
0.0393 USDT |
0.0374 USDT |
0.0381 USDT |
0.0382 USDT |
| 2024-01-27 |
0.0391 USDT |
6,390,556.4531 XEM |
0.0403 USDT |
0.0382 USDT |
0.0387 USDT |
0.0390 USDT |
| 2024-01-26 |
0.0395 USDT |
12,625,974.5363 XEM |
0.0388 USDT |
0.0375 USDT |
0.0384 USDT |
0.0407 USDT |
| 2024-01-25 |
0.0462 USDT |
17,249,525.7199 XEM |
0.0498 USDT |
0.0378 USDT |
0.0385 USDT |
0.0392 USDT |
| 2024-01-24 |
0.0494 USDT |
23,764,001.2088 XEM |
0.0438 USDT |
0.0436 USDT |
0.0466 USDT |
0.0483 USDT |
| 2024-01-23 |
0.0420 USDT |
10,938,403.3815 XEM |
0.0417 USDT |
0.0395 USDT |
0.0398 USDT |
0.0426 USDT |
| 2024-01-22 |
0.0451 USDT |
8,012,824.1329 XEM |
0.0446 USDT |
0.0424 USDT |
0.0436 USDT |
0.0437 USDT |
| 2024-01-21 |
0.0462 USDT |
15,023,431.4822 XEM |
0.0440 USDT |
0.0432 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-01-20 |
0.0382 USDT |
6,703,174.1387 XEM |
0.0399 USDT |
0.0376 USDT |
0.0378 USDT |
0.0379 USDT |
| 2024-01-19 |
0.0444 USDT |
19,243,874.1496 XEM |
0.0407 USDT |
0.0401 USDT |
0.0419 USDT |
0.0441 USDT |
| 2024-01-18 |
0.0406 USDT |
5,027,886.0178 XEM |
0.0398 USDT |
0.0382 USDT |
0.0389 USDT |
0.0409 USDT |
| 2024-01-17 |
0.0387 USDT |
13,238,386.7744 XEM |
0.0377 USDT |
0.0373 USDT |
0.0377 USDT |
0.0400 USDT |
| 2024-01-16 |
0.0361 USDT |
6,474,681.3494 XEM |
0.0345 USDT |
0.0344 USDT |
0.0346 USDT |
0.0373 USDT |