Crypto exchange Kucoin

Market NEM (XEM) / Tether (USDT)

Identifier on Kucoin: XEM-USDT
Date Price Volume Open Low High Close
2024-02-08 0.0348 USDT 1,263,939.5674 XEM 0.0350 USDT 0.0346 USDT 0.0351 USDT 0.0348 USDT
2024-02-07 0.0341 USDT 900,019.1970 XEM 0.0345 USDT 0.0339 USDT 0.0348 USDT 0.0344 USDT
2024-02-06 0.0342 USDT 1,610,710.3495 XEM 0.0343 USDT 0.0339 USDT 0.0346 USDT 0.0346 USDT
2024-02-05 0.0343 USDT 2,141,449.7603 XEM 0.0347 USDT 0.0335 USDT 0.0349 USDT 0.0340 USDT
2024-02-04 0.0352 USDT 1,250,906.0154 XEM 0.0357 USDT 0.0348 USDT 0.0357 USDT 0.0349 USDT
2024-02-03 0.0359 USDT 659,861.6147 XEM 0.0364 USDT 0.0353 USDT 0.0364 USDT 0.0359 USDT
2024-02-02 0.0359 USDT 1,877,925.1017 XEM 0.0359 USDT 0.0352 USDT 0.0363 USDT 0.0363 USDT
2024-02-01 0.0352 USDT 2,840,903.4746 XEM 0.0358 USDT 0.0343 USDT 0.0360 USDT 0.0360 USDT
2024-01-31 0.0364 USDT 4,717,917.3113 XEM 0.0365 USDT 0.0355 USDT 0.0375 USDT 0.0363 USDT
2024-01-30 0.0372 USDT 4,398,914.3744 XEM 0.0378 USDT 0.0365 USDT 0.0378 USDT 0.0369 USDT
2024-01-29 0.0370 USDT 5,704,465.0008 XEM 0.0373 USDT 0.0360 USDT 0.0390 USDT 0.0378 USDT
2024-01-28 0.0387 USDT 4,835,029.7272 XEM 0.0396 USDT 0.0378 USDT 0.0396 USDT 0.0382 USDT
2024-01-27 0.0394 USDT 4,412,335.0411 XEM 0.0407 USDT 0.0387 USDT 0.0411 USDT 0.0394 USDT
2024-01-26 0.0402 USDT 7,285,682.2931 XEM 0.0394 USDT 0.0382 USDT 0.0420 USDT 0.0404 USDT
2024-01-25 0.0472 USDT 10,924,954.7743 XEM 0.0501 USDT 0.0382 USDT 0.0528 USDT 0.0383 USDT
2024-01-24 0.0505 USDT 11,896,041.5851 XEM 0.0443 USDT 0.0443 USDT 0.0545 USDT 0.0494 USDT
2024-01-23 0.0416 USDT 5,447,423.1794 XEM 0.0422 USDT 0.0397 USDT 0.0444 USDT 0.0435 USDT
2024-01-22 0.0461 USDT 7,538,091.9333 XEM 0.0450 USDT 0.0430 USDT 0.0480 USDT 0.0433 USDT
2024-01-21 0.0467 USDT 16,179,841.1631 XEM 0.0444 USDT 0.0435 USDT 0.0506 USDT 0.0455 USDT
2024-01-20 0.0383 USDT 3,662,194.9480 XEM 0.0404 USDT 0.0376 USDT 0.0404 USDT 0.0390 USDT
2024-01-19 0.0443 USDT 14,071,990.5831 XEM 0.0409 USDT 0.0403 USDT 0.0499 USDT 0.0437 USDT
2024-01-18 0.0403 USDT 8,740,753.8682 XEM 0.0401 USDT 0.0356 USDT 0.0436 USDT 0.0409 USDT
2024-01-17 0.0392 USDT 1,964,952.6649 XEM 0.0379 USDT 0.0376 USDT 0.0408 USDT 0.0401 USDT
2024-01-16 0.0373 USDT 2,805,230.6956 XEM 0.0347 USDT 0.0346 USDT 0.0387 USDT 0.0380 USDT
2024-01-15 0.0352 USDT 274,649.0873 XEM 0.0346 USDT 0.0345 USDT 0.0357 USDT 0.0348 USDT
2024-01-14 0.0367 USDT 1,796,933.3579 XEM 0.0366 USDT 0.0348 USDT 0.0384 USDT 0.0354 USDT
2024-01-13 0.0348 USDT 181,150.9738 XEM 0.0343 USDT 0.0333 USDT 0.0356 USDT 0.0354 USDT
2024-01-12 0.0358 USDT 1,300,136.7115 XEM 0.0369 USDT 0.0337 USDT 0.0376 USDT 0.0340 USDT
2024-01-11 0.0364 USDT 763,552.0787 XEM 0.0353 USDT 0.0352 USDT 0.0374 USDT 0.0368 USDT
2024-01-10 0.0336 USDT 1,082,606.4605 XEM 0.0332 USDT 0.0323 USDT 0.0361 USDT 0.0359 USDT
2024-01-09 0.0333 USDT 891,900.4475 XEM 0.0346 USDT 0.0317 USDT 0.0347 USDT 0.0330 USDT
2024-01-08 0.0321 USDT 1,001,909.4583 XEM 0.0331 USDT 0.0305 USDT 0.0344 USDT 0.0344 USDT
2024-01-07 0.0340 USDT 1,003,045.1710 XEM 0.0347 USDT 0.0327 USDT 0.0356 USDT 0.0327 USDT
2024-01-06 0.0348 USDT 1,092,520.4406 XEM 0.0357 USDT 0.0335 USDT 0.0358 USDT 0.0348 USDT
2024-01-05 0.0357 USDT 932,291.9005 XEM 0.0375 USDT 0.0343 USDT 0.0375 USDT 0.0353 USDT
2024-01-04 0.0386 USDT 2,169,244.2244 XEM 0.0378 USDT 0.0363 USDT 0.0409 USDT 0.0373 USDT
2024-01-03 0.0371 USDT 2,315,436.6927 XEM 0.0401 USDT 0.0314 USDT 0.0419 USDT 0.0376 USDT
2024-01-02 0.0406 USDT 829,046.5454 XEM 0.0402 USDT 0.0397 USDT 0.0412 USDT 0.0402 USDT
2024-01-01 0.0398 USDT 517,424.3893 XEM 0.0392 USDT 0.0391 USDT 0.0402 USDT 0.0402 USDT
2023-12-31 0.0393 USDT 476,349.3404 XEM 0.0385 USDT 0.0383 USDT 0.0401 USDT 0.0400 USDT
2023-12-30 0.0381 USDT 353,631.9717 XEM 0.0383 USDT 0.0375 USDT 0.0389 USDT 0.0384 USDT
2023-12-29 0.0389 USDT 444,474.6446 XEM 0.0388 USDT 0.0379 USDT 0.0399 USDT 0.0385 USDT
2023-12-28 0.0400 USDT 1,096,087.6733 XEM 0.0410 USDT 0.0385 USDT 0.0414 USDT 0.0386 USDT
2023-12-27 0.0390 USDT 498,964.9445 XEM 0.0390 USDT 0.0374 USDT 0.0406 USDT 0.0405 USDT
2023-12-26 0.0391 USDT 611,315.6230 XEM 0.0401 USDT 0.0374 USDT 0.0406 USDT 0.0382 USDT
2023-12-25 0.0399 USDT 401,935.7442 XEM 0.0387 USDT 0.0383 USDT 0.0403 USDT 0.0399 USDT
2023-12-24 0.0394 USDT 746,429.2076 XEM 0.0399 USDT 0.0386 USDT 0.0402 USDT 0.0393 USDT
2023-12-23 0.0400 USDT 251,558.2502 XEM 0.0394 USDT 0.0392 USDT 0.0407 USDT 0.0401 USDT
2023-12-22 0.0394 USDT 797,023.5301 XEM 0.0391 USDT 0.0381 USDT 0.0406 USDT 0.0395 USDT
2023-12-21 0.0382 USDT 150,583.4108 XEM 0.0373 USDT 0.0372 USDT 0.0391 USDT 0.0391 USDT