Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
2022-06-18 0.0374 USDT 1,821,607.1246 XEM 0.0399 USDT 0.0353 USDT 0.0408 USDT 0.0363 USDT
2022-06-17 0.0399 USDT 667,293.5144 XEM 0.0380 USDT 0.0380 USDT 0.0410 USDT 0.0398 USDT
2022-06-16 0.0395 USDT 569,498.9978 XEM 0.0420 USDT 0.0375 USDT 0.0424 USDT 0.0382 USDT
2022-06-15 0.0388 USDT 1,694,177.4865 XEM 0.0401 USDT 0.0362 USDT 0.0420 USDT 0.0418 USDT
2022-06-14 0.0386 USDT 1,255,712.1108 XEM 0.0388 USDT 0.0360 USDT 0.0404 USDT 0.0389 USDT
2022-06-13 0.0396 USDT 3,267,340.2555 XEM 0.0419 USDT 0.0373 USDT 0.0444 USDT 0.0399 USDT
2022-06-12 0.0432 USDT 959,706.4997 XEM 0.0445 USDT 0.0411 USDT 0.0453 USDT 0.0439 USDT
2022-06-11 0.0455 USDT 1,149,779.7677 XEM 0.0464 USDT 0.0431 USDT 0.0486 USDT 0.0450 USDT
2022-06-10 0.0489 USDT 614,126.1996 XEM 0.0501 USDT 0.0465 USDT 0.0508 USDT 0.0475 USDT
2022-06-09 0.0507 USDT 316,662.9113 XEM 0.0501 USDT 0.0497 USDT 0.0520 USDT 0.0513 USDT
2022-06-08 0.0508 USDT 443,024.2406 XEM 0.0523 USDT 0.0498 USDT 0.0525 USDT 0.0502 USDT
2022-06-07 0.0503 USDT 1,483,682.0588 XEM 0.0531 USDT 0.0490 USDT 0.0538 USDT 0.0535 USDT
2022-06-06 0.0531 USDT 1,465,038.2065 XEM 0.0510 USDT 0.0509 USDT 0.0545 USDT 0.0533 USDT
2022-06-05 0.0505 USDT 362,274.8153 XEM 0.0508 USDT 0.0497 USDT 0.0518 USDT 0.0509 USDT
2022-06-04 0.0511 USDT 1,859,685.0423 XEM 0.0498 USDT 0.0484 USDT 0.0531 USDT 0.0508 USDT
2022-06-03 0.0506 USDT 588,331.1061 XEM 0.0518 USDT 0.0485 USDT 0.0528 USDT 0.0493 USDT
2022-06-02 0.0513 USDT 974,120.4203 XEM 0.0503 USDT 0.0493 USDT 0.0529 USDT 0.0503 USDT
2022-06-01 0.0532 USDT 1,285,270.8583 XEM 0.0533 USDT 0.0495 USDT 0.0562 USDT 0.0498 USDT
2022-05-31 0.0528 USDT 1,174,884.4974 XEM 0.0534 USDT 0.0514 USDT 0.0540 USDT 0.0525 USDT
2022-05-30 0.0510 USDT 1,105,585.9888 XEM 0.0491 USDT 0.0484 USDT 0.0528 USDT 0.0522 USDT
2022-05-29 0.0483 USDT 946,462.1497 XEM 0.0478 USDT 0.0463 USDT 0.0493 USDT 0.0491 USDT
2022-05-28 0.0476 USDT 1,174,577.5193 XEM 0.0468 USDT 0.0463 USDT 0.0493 USDT 0.0481 USDT
2022-05-27 0.0475 USDT 1,496,305.3444 XEM 0.0483 USDT 0.0455 USDT 0.0491 USDT 0.0472 USDT
2022-05-26 0.0498 USDT 924,686.7542 XEM 0.0519 USDT 0.0458 USDT 0.0530 USDT 0.0493 USDT
2022-05-25 0.0524 USDT 946,098.7533 XEM 0.0536 USDT 0.0505 USDT 0.0549 USDT 0.0512 USDT
2022-05-24 0.0540 USDT 1,464,301.8683 XEM 0.0554 USDT 0.0517 USDT 0.0559 USDT 0.0530 USDT
2022-05-23 0.0579 USDT 1,816,792.4296 XEM 0.0596 USDT 0.0567 USDT 0.0637 USDT 0.0574 USDT
2022-05-22 0.0629 USDT 6,532,939.1818 XEM 0.0533 USDT 0.0531 USDT 0.0723 USDT 0.0588 USDT
2022-05-21 0.0535 USDT 444,588.7883 XEM 0.0536 USDT 0.0524 USDT 0.0543 USDT 0.0531 USDT
2022-05-20 0.0556 USDT 1,123,007.2990 XEM 0.0557 USDT 0.0525 USDT 0.0586 USDT 0.0534 USDT
2022-05-19 0.0549 USDT 929,588.6804 XEM 0.0535 USDT 0.0518 USDT 0.0570 USDT 0.0547 USDT
2022-05-18 0.0573 USDT 2,016,452.6356 XEM 0.0616 USDT 0.0543 USDT 0.0620 USDT 0.0548 USDT
2022-05-17 0.0608 USDT 2,375,754.8788 XEM 0.0585 USDT 0.0584 USDT 0.0631 USDT 0.0598 USDT
2022-05-16 0.0605 USDT 1,840,120.2775 XEM 0.0666 USDT 0.0571 USDT 0.0666 USDT 0.0587 USDT
2022-05-15 0.0586 USDT 1,309,272.7346 XEM 0.0573 USDT 0.0542 USDT 0.0638 USDT 0.0629 USDT
2022-05-14 0.0575 USDT 6,117,750.9488 XEM 0.0578 USDT 0.0511 USDT 0.0653 USDT 0.0556 USDT
2022-05-13 0.0493 USDT 7,703,778.1138 XEM 0.0415 USDT 0.0410 USDT 0.0622 USDT 0.0587 USDT
2022-05-12 0.0419 USDT 17,531,594.8622 XEM 0.0492 USDT 0.0375 USDT 0.0510 USDT 0.0410 USDT
2022-05-11 0.0529 USDT 12,762,912.6247 XEM 0.0605 USDT 0.0426 USDT 0.0650 USDT 0.0493 USDT
2022-05-10 0.0602 USDT 5,348,969.8838 XEM 0.0583 USDT 0.0560 USDT 0.0651 USDT 0.0606 USDT
2022-05-09 0.0651 USDT 10,244,823.3429 XEM 0.0759 USDT 0.0587 USDT 0.0767 USDT 0.0619 USDT
2022-05-08 0.0784 USDT 2,098,605.3238 XEM 0.0804 USDT 0.0765 USDT 0.0805 USDT 0.0786 USDT
2022-05-07 0.0824 USDT 1,427,961.6843 XEM 0.0830 USDT 0.0809 USDT 0.0834 USDT 0.0823 USDT
2022-05-06 0.0830 USDT 1,714,065.3416 XEM 0.0834 USDT 0.0809 USDT 0.0842 USDT 0.0828 USDT
2022-05-05 0.0884 USDT 3,912,681.4554 XEM 0.0916 USDT 0.0817 USDT 0.0923 USDT 0.0832 USDT
2022-05-04 0.0906 USDT 1,871,883.4269 XEM 0.0874 USDT 0.0873 USDT 0.0930 USDT 0.0916 USDT
2022-05-03 0.0892 USDT 1,516,753.0353 XEM 0.0922 USDT 0.0870 USDT 0.0922 USDT 0.0881 USDT
2022-05-02 0.0895 USDT 1,382,643.7791 XEM 0.0893 USDT 0.0882 USDT 0.0911 USDT 0.0899 USDT
2022-05-01 0.0885 USDT 1,961,871.8573 XEM 0.0881 USDT 0.0865 USDT 0.0911 USDT 0.0878 USDT
2022-04-30 0.0900 USDT 1,831,985.8050 XEM 0.0892 USDT 0.0880 USDT 0.0914 USDT 0.0911 USDT