Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
2022-08-07 0.0515 USDT 346,326.7207 XEM 0.0517 USDT 0.0507 USDT 0.0522 USDT 0.0518 USDT
2022-08-06 0.0543 USDT 2,369,291.4289 XEM 0.0528 USDT 0.0517 USDT 0.0574 USDT 0.0523 USDT
2022-08-05 0.0518 USDT 428,328.6953 XEM 0.0503 USDT 0.0501 USDT 0.0526 USDT 0.0519 USDT
2022-08-04 0.0498 USDT 191,452.7122 XEM 0.0493 USDT 0.0491 USDT 0.0507 USDT 0.0497 USDT
2022-08-03 0.0494 USDT 482,789.0111 XEM 0.0488 USDT 0.0473 USDT 0.0508 USDT 0.0495 USDT
2022-08-02 0.0489 USDT 1,131,619.2384 XEM 0.0513 USDT 0.0477 USDT 0.0522 USDT 0.0489 USDT
2022-08-01 0.0506 USDT 643,139.9960 XEM 0.0494 USDT 0.0493 USDT 0.0513 USDT 0.0509 USDT
2022-07-31 0.0516 USDT 1,637,296.8505 XEM 0.0490 USDT 0.0488 USDT 0.0544 USDT 0.0510 USDT
2022-07-30 0.0506 USDT 1,467,323.3531 XEM 0.0497 USDT 0.0488 USDT 0.0522 USDT 0.0493 USDT
2022-07-29 0.0499 USDT 1,732,520.0873 XEM 0.0493 USDT 0.0480 USDT 0.0518 USDT 0.0495 USDT
2022-07-28 0.0485 USDT 1,065,045.0253 XEM 0.0484 USDT 0.0473 USDT 0.0503 USDT 0.0500 USDT
2022-07-27 0.0463 USDT 2,621,259.6316 XEM 0.0445 USDT 0.0437 USDT 0.0480 USDT 0.0479 USDT
2022-07-26 0.0437 USDT 1,264,298.7883 XEM 0.0448 USDT 0.0425 USDT 0.0456 USDT 0.0431 USDT
2022-07-25 0.0468 USDT 1,336,147.2645 XEM 0.0487 USDT 0.0455 USDT 0.0490 USDT 0.0456 USDT
2022-07-24 0.0490 USDT 617,442.3787 XEM 0.0506 USDT 0.0482 USDT 0.0508 USDT 0.0491 USDT
2022-07-23 0.0510 USDT 5,861,039.0830 XEM 0.0474 USDT 0.0472 USDT 0.0538 USDT 0.0500 USDT
2022-07-22 0.0487 USDT 1,493,852.1702 XEM 0.0489 USDT 0.0464 USDT 0.0507 USDT 0.0474 USDT
2022-07-21 0.0485 USDT 3,507,140.3885 XEM 0.0481 USDT 0.0460 USDT 0.0510 USDT 0.0491 USDT
2022-07-20 0.0520 USDT 5,722,216.4386 XEM 0.0521 USDT 0.0497 USDT 0.0550 USDT 0.0506 USDT
2022-07-19 0.0528 USDT 17,551,245.2617 XEM 0.0449 USDT 0.0439 USDT 0.0636 USDT 0.0519 USDT
2022-07-18 0.0439 USDT 2,198,762.9166 XEM 0.0406 USDT 0.0406 USDT 0.0456 USDT 0.0432 USDT
2022-07-17 0.0416 USDT 719,536.1185 XEM 0.0418 USDT 0.0405 USDT 0.0430 USDT 0.0410 USDT
2022-07-16 0.0414 USDT 1,546,474.9416 XEM 0.0406 USDT 0.0406 USDT 0.0424 USDT 0.0418 USDT
2022-07-15 0.0412 USDT 2,132,473.1490 XEM 0.0399 USDT 0.0395 USDT 0.0429 USDT 0.0409 USDT
2022-07-14 0.0386 USDT 620,219.8061 XEM 0.0388 USDT 0.0374 USDT 0.0399 USDT 0.0394 USDT
2022-07-13 0.0376 USDT 970,987.9335 XEM 0.0377 USDT 0.0362 USDT 0.0391 USDT 0.0380 USDT
2022-07-12 0.0382 USDT 530,653.7578 XEM 0.0378 USDT 0.0376 USDT 0.0390 USDT 0.0379 USDT
2022-07-11 0.0400 USDT 444,875.6252 XEM 0.0405 USDT 0.0394 USDT 0.0412 USDT 0.0399 USDT
2022-07-10 0.0411 USDT 194,143.6601 XEM 0.0420 USDT 0.0402 USDT 0.0423 USDT 0.0406 USDT
2022-07-09 0.0423 USDT 325,284.0947 XEM 0.0415 USDT 0.0414 USDT 0.0430 USDT 0.0425 USDT
2022-07-08 0.0420 USDT 1,902,197.5783 XEM 0.0418 USDT 0.0408 USDT 0.0433 USDT 0.0416 USDT
2022-07-07 0.0410 USDT 1,107,406.4320 XEM 0.0406 USDT 0.0399 USDT 0.0419 USDT 0.0413 USDT
2022-07-06 0.0403 USDT 1,015,811.7547 XEM 0.0403 USDT 0.0395 USDT 0.0412 USDT 0.0410 USDT
2022-07-05 0.0402 USDT 2,069,073.5655 XEM 0.0420 USDT 0.0389 USDT 0.0423 USDT 0.0404 USDT
2022-07-04 0.0415 USDT 6,399,452.6312 XEM 0.0430 USDT 0.0400 USDT 0.0430 USDT 0.0415 USDT
2022-07-03 0.0443 USDT 18,344,264.8840 XEM 0.0479 USDT 0.0424 USDT 0.0480 USDT 0.0439 USDT
2022-07-02 0.0530 USDT 40,459,850.0104 XEM 0.0382 USDT 0.0376 USDT 0.0677 USDT 0.0493 USDT
2022-07-01 0.0385 USDT 1,076,119.9722 XEM 0.0384 USDT 0.0372 USDT 0.0402 USDT 0.0388 USDT
2022-06-30 0.0376 USDT 723,104.7276 XEM 0.0392 USDT 0.0361 USDT 0.0393 USDT 0.0373 USDT
2022-06-29 0.0398 USDT 790,480.1709 XEM 0.0405 USDT 0.0390 USDT 0.0409 USDT 0.0395 USDT
2022-06-28 0.0422 USDT 1,462,632.0290 XEM 0.0423 USDT 0.0407 USDT 0.0434 USDT 0.0415 USDT
2022-06-27 0.0421 USDT 824,557.4440 XEM 0.0411 USDT 0.0410 USDT 0.0430 USDT 0.0423 USDT
2022-06-26 0.0437 USDT 831,841.8256 XEM 0.0432 USDT 0.0423 USDT 0.0452 USDT 0.0431 USDT
2022-06-25 0.0435 USDT 1,938,159.2664 XEM 0.0431 USDT 0.0412 USDT 0.0459 USDT 0.0426 USDT
2022-06-24 0.0432 USDT 3,802,752.6454 XEM 0.0422 USDT 0.0410 USDT 0.0446 USDT 0.0436 USDT
2022-06-23 0.0413 USDT 499,891.5126 XEM 0.0405 USDT 0.0402 USDT 0.0422 USDT 0.0418 USDT
2022-06-22 0.0408 USDT 1,170,673.7397 XEM 0.0418 USDT 0.0399 USDT 0.0419 USDT 0.0404 USDT
2022-06-21 0.0422 USDT 1,735,956.5429 XEM 0.0414 USDT 0.0403 USDT 0.0437 USDT 0.0414 USDT
2022-06-20 0.0418 USDT 2,007,104.3337 XEM 0.0400 USDT 0.0382 USDT 0.0444 USDT 0.0411 USDT
2022-06-19 0.0383 USDT 956,778.8361 XEM 0.0378 USDT 0.0363 USDT 0.0408 USDT 0.0398 USDT