Crypto exchange Huobi

Market NEM (XEM) / Tether (USDT)

Identifier on Huobi: xemusdt
Date Price Volume Open Low High Close
2020-01-15 0.0357 USDT 824,266.2891 XEM 0.0353 USDT 0.0351 USDT 0.0364 USDT 0.0361 USDT
2020-01-14 0.0371 USDT 500,916.3913 XEM 0.0364 USDT 0.0363 USDT 0.0377 USDT 0.0370 USDT
2020-01-13 0.0351 USDT 1,623,608.2640 XEM 0.0340 USDT 0.0336 USDT 0.0363 USDT 0.0362 USDT
2020-01-12 0.0330 USDT 351,464.9229 XEM 0.0331 USDT 0.0328 USDT 0.0332 USDT 0.0329 USDT
2020-01-11 0.0333 USDT 313,139.2014 XEM 0.0335 USDT 0.0330 USDT 0.0336 USDT 0.0334 USDT
2020-01-10 0.0332 USDT 452,437.0822 XEM 0.0326 USDT 0.0324 USDT 0.0337 USDT 0.0332 USDT
2020-01-09 0.0321 USDT 1,364,501.8092 XEM 0.0328 USDT 0.0315 USDT 0.0332 USDT 0.0324 USDT
2020-01-08 0.0325 USDT 478,064.8304 XEM 0.0333 USDT 0.0321 USDT 0.0335 USDT 0.0322 USDT
2020-01-07 0.0335 USDT 286,880.1167 XEM 0.0339 USDT 0.0330 USDT 0.0342 USDT 0.0333 USDT
2020-01-06 0.0337 USDT 679,681.6390 XEM 0.0332 USDT 0.0331 USDT 0.0340 USDT 0.0334 USDT
2020-01-05 0.0331 USDT 1,240,159.0794 XEM 0.0327 USDT 0.0322 USDT 0.0339 USDT 0.0329 USDT
2020-01-04 0.0324 USDT 324,764.8718 XEM 0.0324 USDT 0.0320 USDT 0.0327 USDT 0.0320 USDT
2020-01-03 0.0317 USDT 261,968.4334 XEM 0.0319 USDT 0.0314 USDT 0.0321 USDT 0.0315 USDT
2020-01-02 0.0320 USDT 460,357.6425 XEM 0.0321 USDT 0.0315 USDT 0.0323 USDT 0.0317 USDT
2020-01-01 0.0314 USDT 432,980.5052 XEM 0.0319 USDT 0.0311 USDT 0.0319 USDT 0.0314 USDT
2019-12-31 0.0326 USDT 80,404.1637 XEM 0.0326 USDT 0.0323 USDT 0.0329 USDT 0.0329 USDT
2019-12-30 0.0317 USDT 34,800.3380 XEM 0.0314 USDT 0.0313 USDT 0.0322 USDT 0.0321 USDT
2019-12-29 0.0319 USDT 184,428.1449 XEM 0.0318 USDT 0.0316 USDT 0.0320 USDT 0.0319 USDT
2019-12-28 0.0324 USDT 684,809.4923 XEM 0.0325 USDT 0.0320 USDT 0.0328 USDT 0.0323 USDT
2019-12-27 0.0327 USDT 505,053.7982 XEM 0.0325 USDT 0.0323 USDT 0.0332 USDT 0.0326 USDT
2019-12-26 0.0319 USDT 116,033.8057 XEM 0.0319 USDT 0.0318 USDT 0.0322 USDT 0.0320 USDT
2019-12-25 0.0319 USDT 538,392.7305 XEM 0.0319 USDT 0.0313 USDT 0.0324 USDT 0.0318 USDT
2019-12-24 0.0318 USDT 576,733.7826 XEM 0.0317 USDT 0.0314 USDT 0.0321 USDT 0.0318 USDT
2019-12-23 0.0317 USDT 470,031.2436 XEM 0.0317 USDT 0.0313 USDT 0.0319 USDT 0.0318 USDT
2019-12-22 0.0327 USDT 306,728.0350 XEM 0.0333 USDT 0.0320 USDT 0.0334 USDT 0.0320 USDT
2019-12-21 0.0326 USDT 281,043.9816 XEM 0.0322 USDT 0.0321 USDT 0.0332 USDT 0.0330 USDT
2019-12-20 0.0322 USDT 125,147.0024 XEM 0.0322 USDT 0.0321 USDT 0.0325 USDT 0.0323 USDT
2019-12-19 0.0326 USDT 18,987.5558 XEM 0.0326 USDT 0.0324 USDT 0.0329 USDT 0.0327 USDT
2019-12-18 0.0321 USDT 76,237.6252 XEM 0.0321 USDT 0.0319 USDT 0.0324 USDT 0.0322 USDT
2019-12-17 0.0333 USDT 531,587.7335 XEM 0.0327 USDT 0.0323 USDT 0.0344 USDT 0.0338 USDT
2019-12-16 0.0314 USDT 1,425,521.1168 XEM 0.0324 USDT 0.0302 USDT 0.0332 USDT 0.0309 USDT
2019-12-15 0.0338 USDT 622,869.0637 XEM 0.0347 USDT 0.0334 USDT 0.0348 USDT 0.0337 USDT
2019-12-14 0.0352 USDT 187,042.8095 XEM 0.0353 USDT 0.0350 USDT 0.0355 USDT 0.0351 USDT
2019-12-13 0.0350 USDT 66,138.7626 XEM 0.0352 USDT 0.0348 USDT 0.0353 USDT 0.0349 USDT
2019-12-12 0.0360 USDT 96,259.1118 XEM 0.0359 USDT 0.0357 USDT 0.0361 USDT 0.0359 USDT
2019-12-11 0.0356 USDT 256,875.3717 XEM 0.0356 USDT 0.0350 USDT 0.0359 USDT 0.0350 USDT
2019-12-10 0.0353 USDT 171,685.0515 XEM 0.0354 USDT 0.0351 USDT 0.0356 USDT 0.0351 USDT
2019-12-09 0.0347 USDT 50,188.0013 XEM 0.0346 USDT 0.0343 USDT 0.0349 USDT 0.0346 USDT
2019-12-08 0.0354 USDT 88,382.6164 XEM 0.0357 USDT 0.0350 USDT 0.0358 USDT 0.0353 USDT
2019-12-07 0.0364 USDT 133,985.5381 XEM 0.0364 USDT 0.0361 USDT 0.0367 USDT 0.0362 USDT
2019-12-06 0.0359 USDT 57,040.8531 XEM 0.0362 USDT 0.0357 USDT 0.0362 USDT 0.0358 USDT
2019-12-05 0.0359 USDT 188,649.8014 XEM 0.0356 USDT 0.0356 USDT 0.0365 USDT 0.0360 USDT
2019-12-04 0.0360 USDT 221,655.1524 XEM 0.0358 USDT 0.0356 USDT 0.0361 USDT 0.0359 USDT
2019-12-03 0.0357 USDT 259,097.7058 XEM 0.0364 USDT 0.0346 USDT 0.0365 USDT 0.0352 USDT
2019-12-02 0.0351 USDT 86,400.0307 XEM 0.0352 USDT 0.0349 USDT 0.0352 USDT 0.0350 USDT
2019-12-01 0.0358 USDT 254,303.4234 XEM 0.0357 USDT 0.0355 USDT 0.0360 USDT 0.0356 USDT
2019-11-30 0.0358 USDT 138,458.4409 XEM 0.0358 USDT 0.0354 USDT 0.0362 USDT 0.0362 USDT
2019-11-29 0.0362 USDT 282,798.3130 XEM 0.0362 USDT 0.0358 USDT 0.0365 USDT 0.0361 USDT
2019-11-28 0.0372 USDT 251,137.1815 XEM 0.0374 USDT 0.0369 USDT 0.0374 USDT 0.0370 USDT
2019-11-27 0.0367 USDT 340,895.6841 XEM 0.0364 USDT 0.0360 USDT 0.0371 USDT 0.0360 USDT