Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
0.2142 USDT |
6,970,474.2287 XEM |
0.1920 USDT |
0.1720 USDT |
0.2357 USDT |
0.2222 USDT |
| 2021-05-19 |
0.2253 USDT |
11,050,428.7261 XEM |
0.2895 USDT |
0.1435 USDT |
0.3008 USDT |
0.1964 USDT |
| 2021-05-18 |
0.2843 USDT |
4,942,385.2970 XEM |
0.2751 USDT |
0.2729 USDT |
0.2976 USDT |
0.2890 USDT |
| 2021-05-17 |
0.2772 USDT |
3,401,838.1985 XEM |
0.2986 USDT |
0.2576 USDT |
0.2997 USDT |
0.2758 USDT |
| 2021-05-16 |
0.3030 USDT |
1,802,052.5958 XEM |
0.2978 USDT |
0.2809 USDT |
0.3255 USDT |
0.2918 USDT |
| 2021-05-15 |
0.3115 USDT |
2,112,709.0454 XEM |
0.3193 USDT |
0.2959 USDT |
0.3242 USDT |
0.3030 USDT |
| 2021-05-14 |
0.3199 USDT |
2,176,359.3182 XEM |
0.3089 USDT |
0.3041 USDT |
0.3283 USDT |
0.3193 USDT |
| 2021-05-13 |
0.3016 USDT |
3,684,249.5851 XEM |
0.2972 USDT |
0.2800 USDT |
0.3239 USDT |
0.3092 USDT |
| 2021-05-12 |
0.3506 USDT |
3,557,259.1665 XEM |
0.3591 USDT |
0.3180 USDT |
0.3800 USDT |
0.3288 USDT |
| 2021-05-11 |
0.3439 USDT |
2,376,076.3388 XEM |
0.3332 USDT |
0.3217 USDT |
0.3634 USDT |
0.3559 USDT |
| 2021-05-10 |
0.3598 USDT |
4,053,470.8011 XEM |
0.3775 USDT |
0.3119 USDT |
0.3861 USDT |
0.3347 USDT |
| 2021-05-09 |
0.3685 USDT |
3,432,864.4338 XEM |
0.3816 USDT |
0.3498 USDT |
0.3934 USDT |
0.3759 USDT |
| 2021-05-08 |
0.3932 USDT |
3,158,674.1200 XEM |
0.3974 USDT |
0.3780 USDT |
0.4056 USDT |
0.3816 USDT |
| 2021-05-07 |
0.3998 USDT |
5,966,301.2527 XEM |
0.3868 USDT |
0.3598 USDT |
0.4309 USDT |
0.3974 USDT |
| 2021-05-06 |
0.3806 USDT |
8,648,664.6415 XEM |
0.3694 USDT |
0.3522 USDT |
0.3980 USDT |
0.3872 USDT |
| 2021-05-05 |
0.3628 USDT |
7,556,535.5301 XEM |
0.3096 USDT |
0.3050 USDT |
0.3831 USDT |
0.3684 USDT |
| 2021-05-04 |
0.3201 USDT |
3,208,177.8330 XEM |
0.3471 USDT |
0.3016 USDT |
0.3471 USDT |
0.3095 USDT |
| 2021-05-03 |
0.3499 USDT |
2,049,050.3046 XEM |
0.3406 USDT |
0.3406 USDT |
0.3581 USDT |
0.3471 USDT |
| 2021-05-02 |
0.3409 USDT |
1,304,119.6193 XEM |
0.3507 USDT |
0.3301 USDT |
0.3507 USDT |
0.3406 USDT |
| 2021-05-01 |
0.3470 USDT |
1,578,586.9420 XEM |
0.3521 USDT |
0.3344 USDT |
0.3535 USDT |
0.3507 USDT |
| 2021-04-30 |
0.3405 USDT |
2,982,753.7249 XEM |
0.3349 USDT |
0.3262 USDT |
0.3567 USDT |
0.3521 USDT |
| 2021-04-29 |
0.3354 USDT |
5,029,902.1236 XEM |
0.3334 USDT |
0.3200 USDT |
0.3484 USDT |
0.3349 USDT |
| 2021-04-28 |
0.3309 USDT |
2,880,410.4713 XEM |
0.3474 USDT |
0.3081 USDT |
0.3590 USDT |
0.3334 USDT |
| 2021-04-27 |
0.3333 USDT |
4,719,728.5035 XEM |
0.3140 USDT |
0.3080 USDT |
0.3518 USDT |
0.3472 USDT |
| 2021-04-26 |
0.2981 USDT |
2,620,825.9000 XEM |
0.2697 USDT |
0.2669 USDT |
0.3162 USDT |
0.3140 USDT |
| 2021-04-25 |
0.2762 USDT |
2,102,204.7622 XEM |
0.2701 USDT |
0.2514 USDT |
0.2995 USDT |
0.2694 USDT |
| 2021-04-24 |
0.2788 USDT |
2,070,660.7687 XEM |
0.2883 USDT |
0.2627 USDT |
0.3054 USDT |
0.2701 USDT |
| 2021-04-23 |
0.2667 USDT |
7,165,019.8271 XEM |
0.2987 USDT |
0.2190 USDT |
0.3031 USDT |
0.2877 USDT |
| 2021-04-22 |
0.3525 USDT |
345,123.6997 XEM |
0.3575 USDT |
0.3438 USDT |
0.3636 USDT |
0.3562 USDT |
| 2021-04-21 |
0.3726 USDT |
1,795,066.1748 XEM |
0.3710 USDT |
0.3549 USDT |
0.3825 USDT |
0.3586 USDT |
| 2021-04-20 |
0.3618 USDT |
2,842,112.1468 XEM |
0.3769 USDT |
0.3386 USDT |
0.3846 USDT |
0.3724 USDT |
| 2021-04-19 |
0.3945 USDT |
2,655,680.9558 XEM |
0.4042 USDT |
0.3680 USDT |
0.4150 USDT |
0.3811 USDT |
| 2021-04-18 |
0.3990 USDT |
6,774,538.7679 XEM |
0.4718 USDT |
0.3410 USDT |
0.4743 USDT |
0.4057 USDT |
| 2021-04-17 |
0.4785 USDT |
8,160,913.5462 XEM |
0.4564 USDT |
0.4350 USDT |
0.5286 USDT |
0.4745 USDT |
| 2021-04-16 |
0.4301 USDT |
5,016,695.5929 XEM |
0.4377 USDT |
0.3982 USDT |
0.4581 USDT |
0.4524 USDT |
| 2021-04-15 |
0.4270 USDT |
3,222,552.9303 XEM |
0.4174 USDT |
0.4099 USDT |
0.4450 USDT |
0.4373 USDT |
| 2021-04-14 |
0.4153 USDT |
3,567,314.2204 XEM |
0.4256 USDT |
0.3917 USDT |
0.4382 USDT |
0.4195 USDT |
| 2021-04-13 |
0.4181 USDT |
2,064,319.8536 XEM |
0.4224 USDT |
0.4043 USDT |
0.4273 USDT |
0.4235 USDT |
| 2021-04-12 |
0.4220 USDT |
1,688,098.4437 XEM |
0.4423 USDT |
0.4110 USDT |
0.4432 USDT |
0.4211 USDT |
| 2021-04-11 |
0.4392 USDT |
4,046,313.3086 XEM |
0.4161 USDT |
0.4161 USDT |
0.4554 USDT |
0.4413 USDT |
| 2021-04-10 |
0.4115 USDT |
2,247,138.2754 XEM |
0.4051 USDT |
0.3992 USDT |
0.4274 USDT |
0.4167 USDT |
| 2021-04-09 |
0.4062 USDT |
2,023,827.7741 XEM |
0.4145 USDT |
0.3961 USDT |
0.4240 USDT |
0.4046 USDT |
| 2021-04-08 |
0.4039 USDT |
3,307,400.4100 XEM |
0.3815 USDT |
0.3775 USDT |
0.4193 USDT |
0.4143 USDT |
| 2021-04-07 |
0.4104 USDT |
7,173,610.0450 XEM |
0.4814 USDT |
0.3460 USDT |
0.4854 USDT |
0.3860 USDT |
| 2021-04-06 |
0.4294 USDT |
6,915,619.6270 XEM |
0.4207 USDT |
0.3950 USDT |
0.4600 USDT |
0.4467 USDT |
| 2021-04-05 |
0.3888 USDT |
5,087,346.7678 XEM |
0.3875 USDT |
0.3653 USDT |
0.4162 USDT |
0.4123 USDT |
| 2021-04-04 |
0.3737 USDT |
2,186,818.3336 XEM |
0.3619 USDT |
0.3597 USDT |
0.3920 USDT |
0.3866 USDT |
| 2021-04-03 |
0.3809 USDT |
6,842,505.2343 XEM |
0.3606 USDT |
0.3571 USDT |
0.4070 USDT |
0.3606 USDT |
| 2021-04-02 |
0.3607 USDT |
6,169,213.4379 XEM |
0.3603 USDT |
0.3540 USDT |
0.3705 USDT |
0.3605 USDT |
| 2021-04-01 |
0.3621 USDT |
2,016,088.8006 XEM |
0.3685 USDT |
0.3547 USDT |
0.3745 USDT |
0.3579 USDT |