Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.0396 USDT |
247,725.1612 XEM |
0.0396 USDT |
0.0386 USDT |
0.0402 USDT |
0.0399 USDT |
| 2022-09-25 |
0.0409 USDT |
127,262.2223 XEM |
0.0407 USDT |
0.0401 USDT |
0.0414 USDT |
0.0404 USDT |
| 2022-09-24 |
0.0417 USDT |
216,236.1487 XEM |
0.0416 USDT |
0.0406 USDT |
0.0424 USDT |
0.0407 USDT |
| 2022-09-23 |
0.0411 USDT |
556,062.3958 XEM |
0.0413 USDT |
0.0401 USDT |
0.0421 USDT |
0.0415 USDT |
| 2022-09-22 |
0.0403 USDT |
519,569.1092 XEM |
0.0388 USDT |
0.0386 USDT |
0.0417 USDT |
0.0410 USDT |
| 2022-09-21 |
0.0400 USDT |
700,689.0602 XEM |
0.0401 USDT |
0.0385 USDT |
0.0416 USDT |
0.0385 USDT |
| 2022-09-20 |
0.0403 USDT |
221,400.9158 XEM |
0.0410 USDT |
0.0395 USDT |
0.0411 USDT |
0.0403 USDT |
| 2022-09-19 |
0.0396 USDT |
416,676.6081 XEM |
0.0398 USDT |
0.0387 USDT |
0.0412 USDT |
0.0409 USDT |
| 2022-09-18 |
0.0407 USDT |
414,341.6493 XEM |
0.0428 USDT |
0.0393 USDT |
0.0431 USDT |
0.0398 USDT |
| 2022-09-17 |
0.0425 USDT |
199,680.3986 XEM |
0.0421 USDT |
0.0419 USDT |
0.0430 USDT |
0.0428 USDT |
| 2022-09-16 |
0.0418 USDT |
643,546.7118 XEM |
0.0409 USDT |
0.0407 USDT |
0.0424 USDT |
0.0421 USDT |
| 2022-09-15 |
0.0419 USDT |
309,434.3443 XEM |
0.0427 USDT |
0.0411 USDT |
0.0428 USDT |
0.0418 USDT |
| 2022-09-14 |
0.0427 USDT |
934,507.2690 XEM |
0.0421 USDT |
0.0416 USDT |
0.0436 USDT |
0.0425 USDT |
| 2022-09-13 |
0.0449 USDT |
2,624,527.4307 XEM |
0.0469 USDT |
0.0423 USDT |
0.0480 USDT |
0.0427 USDT |
| 2022-09-12 |
0.0473 USDT |
491,955.6376 XEM |
0.0466 USDT |
0.0461 USDT |
0.0484 USDT |
0.0466 USDT |
| 2022-09-11 |
0.0468 USDT |
763,907.5593 XEM |
0.0458 USDT |
0.0450 USDT |
0.0485 USDT |
0.0464 USDT |
| 2022-09-10 |
0.0458 USDT |
424,044.5487 XEM |
0.0462 USDT |
0.0450 USDT |
0.0465 USDT |
0.0455 USDT |
| 2022-09-09 |
0.0453 USDT |
569,601.0339 XEM |
0.0444 USDT |
0.0441 USDT |
0.0460 USDT |
0.0457 USDT |
| 2022-09-08 |
0.0433 USDT |
652,818.8016 XEM |
0.0426 USDT |
0.0424 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-09-07 |
0.0420 USDT |
796,144.9007 XEM |
0.0410 USDT |
0.0408 USDT |
0.0432 USDT |
0.0428 USDT |
| 2022-09-06 |
0.0424 USDT |
815,241.4516 XEM |
0.0439 USDT |
0.0404 USDT |
0.0446 USDT |
0.0411 USDT |
| 2022-09-05 |
0.0439 USDT |
265,053.0129 XEM |
0.0442 USDT |
0.0430 USDT |
0.0450 USDT |
0.0435 USDT |
| 2022-09-04 |
0.0439 USDT |
161,299.1529 XEM |
0.0436 USDT |
0.0436 USDT |
0.0444 USDT |
0.0440 USDT |
| 2022-09-03 |
0.0437 USDT |
393,618.0648 XEM |
0.0440 USDT |
0.0431 USDT |
0.0440 USDT |
0.0434 USDT |
| 2022-09-02 |
0.0447 USDT |
823,243.5671 XEM |
0.0439 USDT |
0.0432 USDT |
0.0464 USDT |
0.0438 USDT |
| 2022-09-01 |
0.0436 USDT |
1,272,450.3816 XEM |
0.0440 USDT |
0.0421 USDT |
0.0450 USDT |
0.0430 USDT |
| 2022-08-31 |
0.0452 USDT |
1,413,494.1559 XEM |
0.0435 USDT |
0.0435 USDT |
0.0471 USDT |
0.0445 USDT |
| 2022-08-30 |
0.0458 USDT |
1,164,853.8629 XEM |
0.0448 USDT |
0.0430 USDT |
0.0489 USDT |
0.0438 USDT |
| 2022-08-29 |
0.0438 USDT |
272,494.7993 XEM |
0.0433 USDT |
0.0426 USDT |
0.0447 USDT |
0.0444 USDT |
| 2022-08-28 |
0.0449 USDT |
558,511.7699 XEM |
0.0448 USDT |
0.0443 USDT |
0.0456 USDT |
0.0451 USDT |
| 2022-08-27 |
0.0447 USDT |
805,259.0703 XEM |
0.0439 USDT |
0.0434 USDT |
0.0460 USDT |
0.0443 USDT |
| 2022-08-26 |
0.0480 USDT |
1,002,001.8684 XEM |
0.0478 USDT |
0.0450 USDT |
0.0493 USDT |
0.0450 USDT |
| 2022-08-25 |
0.0480 USDT |
1,549,229.6690 XEM |
0.0464 USDT |
0.0463 USDT |
0.0496 USDT |
0.0479 USDT |
| 2022-08-24 |
0.0468 USDT |
283,344.2226 XEM |
0.0466 USDT |
0.0456 USDT |
0.0480 USDT |
0.0467 USDT |
| 2022-08-23 |
0.0465 USDT |
799,044.2469 XEM |
0.0457 USDT |
0.0448 USDT |
0.0480 USDT |
0.0467 USDT |
| 2022-08-22 |
0.0446 USDT |
649,731.8673 XEM |
0.0463 USDT |
0.0436 USDT |
0.0465 USDT |
0.0452 USDT |
| 2022-08-21 |
0.0455 USDT |
180,015.5556 XEM |
0.0450 USDT |
0.0445 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-08-20 |
0.0456 USDT |
722,139.3174 XEM |
0.0453 USDT |
0.0439 USDT |
0.0468 USDT |
0.0450 USDT |
| 2022-08-19 |
0.0464 USDT |
2,399,917.9183 XEM |
0.0486 USDT |
0.0435 USDT |
0.0486 USDT |
0.0459 USDT |
| 2022-08-18 |
0.0505 USDT |
266,786.2480 XEM |
0.0505 USDT |
0.0498 USDT |
0.0509 USDT |
0.0502 USDT |
| 2022-08-17 |
0.0517 USDT |
320,000.3973 XEM |
0.0520 USDT |
0.0500 USDT |
0.0536 USDT |
0.0504 USDT |
| 2022-08-16 |
0.0521 USDT |
344,923.8541 XEM |
0.0530 USDT |
0.0508 USDT |
0.0533 USDT |
0.0513 USDT |
| 2022-08-15 |
0.0530 USDT |
828,372.2651 XEM |
0.0538 USDT |
0.0517 USDT |
0.0551 USDT |
0.0529 USDT |
| 2022-08-14 |
0.0547 USDT |
944,046.2143 XEM |
0.0544 USDT |
0.0532 USDT |
0.0556 USDT |
0.0542 USDT |
| 2022-08-13 |
0.0549 USDT |
555,221.6991 XEM |
0.0556 USDT |
0.0543 USDT |
0.0556 USDT |
0.0543 USDT |
| 2022-08-12 |
0.0551 USDT |
3,200,264.3171 XEM |
0.0530 USDT |
0.0523 USDT |
0.0574 USDT |
0.0557 USDT |
| 2022-08-11 |
0.0556 USDT |
4,635,940.3762 XEM |
0.0520 USDT |
0.0520 USDT |
0.0621 USDT |
0.0542 USDT |
| 2022-08-10 |
0.0500 USDT |
696,320.9540 XEM |
0.0493 USDT |
0.0480 USDT |
0.0518 USDT |
0.0512 USDT |
| 2022-08-09 |
0.0496 USDT |
692,516.6946 XEM |
0.0524 USDT |
0.0484 USDT |
0.0526 USDT |
0.0492 USDT |
| 2022-08-08 |
0.0525 USDT |
249,507.4276 XEM |
0.0514 USDT |
0.0512 USDT |
0.0531 USDT |
0.0523 USDT |