Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
0.0480 USDT |
2,181.5445 XEM |
0.0485 USDT |
0.0458 USDT |
0.0488 USDT |
0.0488 USDT |
| 2019-08-31 |
0.0485 USDT |
1,304.7309 XEM |
0.0513 USDT |
0.0471 USDT |
0.0513 USDT |
0.0476 USDT |
| 2019-08-30 |
0.0513 USDT |
1,302.2001 XEM |
0.0485 USDT |
0.0485 USDT |
0.0516 USDT |
0.0501 USDT |
| 2019-08-29 |
0.0478 USDT |
1,302.2799 XEM |
0.0482 USDT |
0.0456 USDT |
0.0513 USDT |
0.0472 USDT |
| 2019-08-28 |
0.0478 USDT |
3,047.1099 XEM |
0.0516 USDT |
0.0466 USDT |
0.0516 USDT |
0.0488 USDT |
| 2019-08-27 |
0.0502 USDT |
410.8901 XEM |
0.0542 USDT |
0.0488 USDT |
0.0542 USDT |
0.0518 USDT |
| 2019-08-26 |
0.0554 USDT |
173.2534 XEM |
0.0547 USDT |
0.0547 USDT |
0.0555 USDT |
0.0555 USDT |
| 2019-08-25 |
0.0528 USDT |
2,499.4726 XEM |
0.0542 USDT |
0.0527 USDT |
0.0547 USDT |
0.0547 USDT |
| 2019-08-24 |
0.0549 USDT |
2,312.0303 XEM |
0.0561 USDT |
0.0489 USDT |
0.0566 USDT |
0.0554 USDT |
| 2019-08-23 |
0.0514 USDT |
13,604.2703 XEM |
0.0558 USDT |
0.0466 USDT |
0.0561 USDT |
0.0554 USDT |
| 2019-08-22 |
0.0697 USDT |
7,305.0761 XEM |
0.0556 USDT |
0.0501 USDT |
0.0890 USDT |
0.0555 USDT |
| 2019-08-21 |
0.0556 USDT |
1,747.5886 XEM |
0.0555 USDT |
0.0555 USDT |
0.0556 USDT |
0.0556 USDT |
| 2019-08-20 |
0.0565 USDT |
26,546.0921 XEM |
0.0566 USDT |
0.0555 USDT |
0.0572 USDT |
0.0555 USDT |
| 2019-08-19 |
0.0567 USDT |
64,013.7954 XEM |
0.0563 USDT |
0.0466 USDT |
0.0578 USDT |
0.0564 USDT |
| 2019-08-18 |
0.0555 USDT |
955.4394 XEM |
0.0541 USDT |
0.0541 USDT |
0.0563 USDT |
0.0563 USDT |
| 2019-08-17 |
0.0000 USDT |
0.0000 XEM |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
| 2019-08-16 |
0.0523 USDT |
621.0236 XEM |
0.0541 USDT |
0.0523 USDT |
0.0541 USDT |
0.0523 USDT |
| 2019-08-15 |
0.0542 USDT |
24,443.7292 XEM |
0.0563 USDT |
0.0469 USDT |
0.0563 USDT |
0.0522 USDT |
| 2019-08-14 |
0.0564 USDT |
35,682.5197 XEM |
0.0563 USDT |
0.0549 USDT |
0.0568 USDT |
0.0555 USDT |
| 2019-08-13 |
0.0572 USDT |
122,692.5509 XEM |
0.0574 USDT |
0.0527 USDT |
0.0581 USDT |
0.0561 USDT |
| 2019-08-12 |
0.0583 USDT |
186,710.5232 XEM |
0.0603 USDT |
0.0553 USDT |
0.0603 USDT |
0.0574 USDT |
| 2019-08-11 |
0.0606 USDT |
183,834.6305 XEM |
0.0593 USDT |
0.0593 USDT |
0.0626 USDT |
0.0603 USDT |
| 2019-08-10 |
0.0574 USDT |
208,824.1903 XEM |
0.0569 USDT |
0.0560 USDT |
0.0595 USDT |
0.0593 USDT |
| 2019-08-09 |
0.0582 USDT |
340,494.6901 XEM |
0.0615 USDT |
0.0554 USDT |
0.0615 USDT |
0.0569 USDT |
| 2019-08-08 |
0.0620 USDT |
145,713.8486 XEM |
0.0639 USDT |
0.0565 USDT |
0.0663 USDT |
0.0614 USDT |
| 2019-08-07 |
0.0639 USDT |
86,842.4970 XEM |
0.0633 USDT |
0.0630 USDT |
0.0650 USDT |
0.0639 USDT |
| 2019-08-06 |
0.0638 USDT |
147,377.9784 XEM |
0.0642 USDT |
0.0612 USDT |
0.0654 USDT |
0.0631 USDT |
| 2019-08-05 |
0.0646 USDT |
127,421.6737 XEM |
0.0629 USDT |
0.0629 USDT |
0.0664 USDT |
0.0642 USDT |
| 2019-08-04 |
0.0623 USDT |
183,116.8519 XEM |
0.0636 USDT |
0.0614 USDT |
0.0636 USDT |
0.0629 USDT |
| 2019-08-03 |
0.0634 USDT |
123,232.5071 XEM |
0.0635 USDT |
0.0578 USDT |
0.0639 USDT |
0.0636 USDT |
| 2019-08-02 |
0.0643 USDT |
106,894.6308 XEM |
0.0651 USDT |
0.0630 USDT |
0.0656 USDT |
0.0635 USDT |
| 2019-08-01 |
0.0647 USDT |
98,423.0256 XEM |
0.0655 USDT |
0.0623 USDT |
0.0657 USDT |
0.0651 USDT |
| 2019-07-31 |
0.0650 USDT |
92,509.8738 XEM |
0.0645 USDT |
0.0596 USDT |
0.0666 USDT |
0.0655 USDT |
| 2019-07-30 |
0.0636 USDT |
122,899.8079 XEM |
0.0635 USDT |
0.0624 USDT |
0.0654 USDT |
0.0645 USDT |
| 2019-07-29 |
0.0635 USDT |
169,896.8624 XEM |
0.0636 USDT |
0.0627 USDT |
0.0639 USDT |
0.0635 USDT |
| 2019-07-28 |
0.0633 USDT |
172,501.2096 XEM |
0.0633 USDT |
0.0616 USDT |
0.0636 USDT |
0.0633 USDT |
| 2019-07-27 |
0.0653 USDT |
170,643.6671 XEM |
0.0660 USDT |
0.0630 USDT |
0.0671 USDT |
0.0636 USDT |
| 2019-07-26 |
0.0658 USDT |
177,197.0030 XEM |
0.0660 USDT |
0.0643 USDT |
0.0669 USDT |
0.0660 USDT |
| 2019-07-25 |
0.0668 USDT |
114,213.7233 XEM |
0.0665 USDT |
0.0657 USDT |
0.0677 USDT |
0.0657 USDT |
| 2019-07-24 |
0.0643 USDT |
67,685.9164 XEM |
0.0646 USDT |
0.0612 USDT |
0.0667 USDT |
0.0665 USDT |
| 2019-07-23 |
0.0662 USDT |
117,258.9658 XEM |
0.0675 USDT |
0.0610 USDT |
0.0694 USDT |
0.0643 USDT |
| 2019-07-22 |
0.0675 USDT |
180,730.9781 XEM |
0.0681 USDT |
0.0663 USDT |
0.0684 USDT |
0.0675 USDT |
| 2019-07-21 |
0.0681 USDT |
186,962.4048 XEM |
0.0700 USDT |
0.0667 USDT |
0.0705 USDT |
0.0681 USDT |
| 2019-07-20 |
0.0689 USDT |
120,014.9607 XEM |
0.0669 USDT |
0.0666 USDT |
0.0710 USDT |
0.0696 USDT |
| 2019-07-19 |
0.0666 USDT |
98,498.6368 XEM |
0.0693 USDT |
0.0592 USDT |
0.0698 USDT |
0.0669 USDT |
| 2019-07-18 |
0.0660 USDT |
110,656.1322 XEM |
0.0639 USDT |
0.0573 USDT |
0.0694 USDT |
0.0693 USDT |
| 2019-07-17 |
0.0627 USDT |
95,166.1973 XEM |
0.0599 USDT |
0.0592 USDT |
0.0700 USDT |
0.0639 USDT |
| 2019-07-16 |
0.0622 USDT |
86,740.0094 XEM |
0.0757 USDT |
0.0590 USDT |
0.0757 USDT |
0.0599 USDT |
| 2019-07-15 |
0.0665 USDT |
5,348.4119 XEM |
0.0745 USDT |
0.0561 USDT |
0.0757 USDT |
0.0757 USDT |
| 2019-07-14 |
0.0684 USDT |
6,105.5913 XEM |
0.0793 USDT |
0.0636 USDT |
0.0793 USDT |
0.0747 USDT |