Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0422 USDT |
789,647.0996 XEM |
0.0418 USDT |
0.0399 USDT |
0.0434 USDT |
0.0399 USDT |
| 2024-04-23 |
0.0406 USDT |
378,600.5412 XEM |
0.0409 USDT |
0.0397 USDT |
0.0415 USDT |
0.0413 USDT |
| 2024-04-22 |
0.0405 USDT |
646,540.7662 XEM |
0.0398 USDT |
0.0396 USDT |
0.0412 USDT |
0.0405 USDT |
| 2024-04-21 |
0.0401 USDT |
1,694,834.7195 XEM |
0.0401 USDT |
0.0389 USDT |
0.0407 USDT |
0.0397 USDT |
| 2024-04-20 |
0.0378 USDT |
3,089,021.1928 XEM |
0.0372 USDT |
0.0367 USDT |
0.0405 USDT |
0.0403 USDT |
| 2024-04-19 |
0.0361 USDT |
1,756,460.5713 XEM |
0.0361 USDT |
0.0331 USDT |
0.0378 USDT |
0.0369 USDT |
| 2024-04-18 |
0.0351 USDT |
1,709,019.2214 XEM |
0.0348 USDT |
0.0338 USDT |
0.0364 USDT |
0.0359 USDT |
| 2024-04-17 |
0.0353 USDT |
2,619,676.5643 XEM |
0.0358 USDT |
0.0334 USDT |
0.0362 USDT |
0.0355 USDT |
| 2024-04-16 |
0.0356 USDT |
2,491,283.1943 XEM |
0.0360 USDT |
0.0341 USDT |
0.0366 USDT |
0.0353 USDT |
| 2024-04-15 |
0.0377 USDT |
3,065,827.1858 XEM |
0.0387 USDT |
0.0347 USDT |
0.0402 USDT |
0.0361 USDT |
| 2024-04-14 |
0.0369 USDT |
1,901,369.2121 XEM |
0.0359 USDT |
0.0341 USDT |
0.0388 USDT |
0.0372 USDT |
| 2024-04-13 |
0.0355 USDT |
7,063,136.7905 XEM |
0.0422 USDT |
0.0284 USDT |
0.0422 USDT |
0.0337 USDT |
| 2024-04-12 |
0.0456 USDT |
3,705,348.4798 XEM |
0.0486 USDT |
0.0370 USDT |
0.0525 USDT |
0.0416 USDT |
| 2024-04-11 |
0.0487 USDT |
247,791.6917 XEM |
0.0485 USDT |
0.0472 USDT |
0.0493 USDT |
0.0478 USDT |
| 2024-04-10 |
0.0477 USDT |
464,711.2728 XEM |
0.0483 USDT |
0.0456 USDT |
0.0489 USDT |
0.0477 USDT |
| 2024-04-09 |
0.0500 USDT |
693,117.5885 XEM |
0.0514 USDT |
0.0482 USDT |
0.0515 USDT |
0.0493 USDT |
| 2024-04-08 |
0.0502 USDT |
842,996.2747 XEM |
0.0485 USDT |
0.0475 USDT |
0.0525 USDT |
0.0514 USDT |
| 2024-04-07 |
0.0482 USDT |
394,112.0822 XEM |
0.0471 USDT |
0.0471 USDT |
0.0488 USDT |
0.0486 USDT |
| 2024-04-06 |
0.0469 USDT |
440,084.0315 XEM |
0.0465 USDT |
0.0462 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-04-05 |
0.0455 USDT |
522,863.5405 XEM |
0.0467 USDT |
0.0440 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-04-04 |
0.0456 USDT |
635,847.8267 XEM |
0.0444 USDT |
0.0434 USDT |
0.0475 USDT |
0.0464 USDT |
| 2024-04-03 |
0.0448 USDT |
472,987.4712 XEM |
0.0445 USDT |
0.0428 USDT |
0.0460 USDT |
0.0442 USDT |
| 2024-04-02 |
0.0466 USDT |
1,774,880.9639 XEM |
0.0483 USDT |
0.0437 USDT |
0.0500 USDT |
0.0446 USDT |
| 2024-04-01 |
0.0488 USDT |
873,484.6699 XEM |
0.0515 USDT |
0.0466 USDT |
0.0520 USDT |
0.0477 USDT |
| 2024-03-31 |
0.0511 USDT |
289,647.3992 XEM |
0.0505 USDT |
0.0503 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-03-30 |
0.0514 USDT |
313,751.5580 XEM |
0.0518 USDT |
0.0507 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-03-29 |
0.0520 USDT |
604,944.9495 XEM |
0.0524 USDT |
0.0510 USDT |
0.0536 USDT |
0.0519 USDT |
| 2024-03-28 |
0.0520 USDT |
797,593.1513 XEM |
0.0519 USDT |
0.0506 USDT |
0.0531 USDT |
0.0524 USDT |
| 2024-03-27 |
0.0527 USDT |
1,362,824.1102 XEM |
0.0543 USDT |
0.0504 USDT |
0.0548 USDT |
0.0522 USDT |
| 2024-03-26 |
0.0530 USDT |
1,693,763.0243 XEM |
0.0516 USDT |
0.0516 USDT |
0.0539 USDT |
0.0535 USDT |
| 2024-03-25 |
0.0496 USDT |
791,755.8845 XEM |
0.0493 USDT |
0.0486 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-03-24 |
0.0484 USDT |
1,268,958.7808 XEM |
0.0470 USDT |
0.0468 USDT |
0.0496 USDT |
0.0493 USDT |
| 2024-03-23 |
0.0469 USDT |
537,506.9754 XEM |
0.0462 USDT |
0.0455 USDT |
0.0480 USDT |
0.0475 USDT |
| 2024-03-22 |
0.0471 USDT |
863,632.8527 XEM |
0.0483 USDT |
0.0449 USDT |
0.0487 USDT |
0.0452 USDT |
| 2024-03-21 |
0.0487 USDT |
3,135,009.0778 XEM |
0.0485 USDT |
0.0464 USDT |
0.0509 USDT |
0.0481 USDT |
| 2024-03-20 |
0.0435 USDT |
1,817,705.0783 XEM |
0.0420 USDT |
0.0404 USDT |
0.0476 USDT |
0.0473 USDT |
| 2024-03-19 |
0.0437 USDT |
2,269,613.9076 XEM |
0.0475 USDT |
0.0407 USDT |
0.0478 USDT |
0.0421 USDT |
| 2024-03-18 |
0.0502 USDT |
2,321,540.8885 XEM |
0.0508 USDT |
0.0463 USDT |
0.0523 USDT |
0.0477 USDT |
| 2024-03-17 |
0.0486 USDT |
1,596,169.6417 XEM |
0.0487 USDT |
0.0456 USDT |
0.0502 USDT |
0.0499 USDT |
| 2024-03-16 |
0.0505 USDT |
1,284,973.3520 XEM |
0.0544 USDT |
0.0474 USDT |
0.0547 USDT |
0.0485 USDT |
| 2024-03-15 |
0.0545 USDT |
2,691,055.1629 XEM |
0.0589 USDT |
0.0497 USDT |
0.0616 USDT |
0.0533 USDT |
| 2024-03-14 |
0.0580 USDT |
1,717,799.0189 XEM |
0.0606 USDT |
0.0543 USDT |
0.0606 USDT |
0.0570 USDT |
| 2024-03-13 |
0.0602 USDT |
3,014,710.6054 XEM |
0.0566 USDT |
0.0560 USDT |
0.0625 USDT |
0.0604 USDT |
| 2024-03-12 |
0.0559 USDT |
3,709,779.1347 XEM |
0.0575 USDT |
0.0517 USDT |
0.0586 USDT |
0.0562 USDT |
| 2024-03-11 |
0.0564 USDT |
5,692,315.7894 XEM |
0.0537 USDT |
0.0532 USDT |
0.0595 USDT |
0.0573 USDT |
| 2024-03-10 |
0.0536 USDT |
2,190,691.6989 XEM |
0.0538 USDT |
0.0511 USDT |
0.0556 USDT |
0.0532 USDT |
| 2024-03-09 |
0.0536 USDT |
1,679,964.2645 XEM |
0.0527 USDT |
0.0517 USDT |
0.0553 USDT |
0.0539 USDT |
| 2024-03-08 |
0.0527 USDT |
2,889,783.4340 XEM |
0.0548 USDT |
0.0502 USDT |
0.0548 USDT |
0.0516 USDT |
| 2024-03-07 |
0.0534 USDT |
8,843,414.3126 XEM |
0.0506 USDT |
0.0490 USDT |
0.0562 USDT |
0.0547 USDT |
| 2024-03-06 |
0.0489 USDT |
5,771,032.4575 XEM |
0.0457 USDT |
0.0439 USDT |
0.0516 USDT |
0.0504 USDT |