Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
0.3661 USDT |
2,608,589.0458 XEM |
0.3818 USDT |
0.3442 USDT |
0.3837 USDT |
0.3666 USDT |
| 2021-03-30 |
0.3868 USDT |
2,816,571.3939 XEM |
0.3745 USDT |
0.3740 USDT |
0.3950 USDT |
0.3850 USDT |
| 2021-03-29 |
0.3606 USDT |
2,660,539.9026 XEM |
0.3576 USDT |
0.3506 USDT |
0.3755 USDT |
0.3708 USDT |
| 2021-03-28 |
0.3547 USDT |
2,202,523.7900 XEM |
0.3459 USDT |
0.3408 USDT |
0.3660 USDT |
0.3562 USDT |
| 2021-03-27 |
0.3399 USDT |
1,777,812.5443 XEM |
0.3428 USDT |
0.3320 USDT |
0.3494 USDT |
0.3489 USDT |
| 2021-03-26 |
0.3335 USDT |
3,060,589.6992 XEM |
0.3201 USDT |
0.3201 USDT |
0.3471 USDT |
0.3353 USDT |
| 2021-03-25 |
0.3245 USDT |
2,049,204.9560 XEM |
0.3307 USDT |
0.3104 USDT |
0.3361 USDT |
0.3198 USDT |
| 2021-03-24 |
0.3485 USDT |
1,764,507.2314 XEM |
0.3560 USDT |
0.3123 USDT |
0.3683 USDT |
0.3304 USDT |
| 2021-03-23 |
0.3568 USDT |
1,332,658.3289 XEM |
0.3570 USDT |
0.3455 USDT |
0.3670 USDT |
0.3533 USDT |
| 2021-03-22 |
0.3684 USDT |
2,043,192.7199 XEM |
0.3666 USDT |
0.3500 USDT |
0.3874 USDT |
0.3587 USDT |
| 2021-03-21 |
0.3590 USDT |
1,403,132.3115 XEM |
0.3629 USDT |
0.3434 USDT |
0.3716 USDT |
0.3571 USDT |
| 2021-03-20 |
0.3773 USDT |
1,588,338.5791 XEM |
0.3772 USDT |
0.3573 USDT |
0.3836 USDT |
0.3718 USDT |
| 2021-03-19 |
0.3796 USDT |
1,641,343.9357 XEM |
0.3736 USDT |
0.3622 USDT |
0.3925 USDT |
0.3775 USDT |
| 2021-03-18 |
0.3800 USDT |
1,683,716.2112 XEM |
0.3913 USDT |
0.3712 USDT |
0.3932 USDT |
0.3760 USDT |
| 2021-03-17 |
0.3845 USDT |
3,251,971.4557 XEM |
0.3928 USDT |
0.3644 USDT |
0.4051 USDT |
0.3902 USDT |
| 2021-03-16 |
0.3853 USDT |
6,515,707.4135 XEM |
0.3717 USDT |
0.3500 USDT |
0.4174 USDT |
0.3844 USDT |
| 2021-03-15 |
0.3520 USDT |
6,940,012.7158 XEM |
0.3320 USDT |
0.3230 USDT |
0.3813 USDT |
0.3730 USDT |
| 2021-03-14 |
0.3551 USDT |
3,774,683.8415 XEM |
0.3622 USDT |
0.3412 USDT |
0.3698 USDT |
0.3485 USDT |
| 2021-03-13 |
0.3753 USDT |
7,958,294.0740 XEM |
0.3874 USDT |
0.3525 USDT |
0.3989 USDT |
0.3620 USDT |
| 2021-03-12 |
0.4128 USDT |
15,770,466.3896 XEM |
0.5898 USDT |
0.3170 USDT |
0.6073 USDT |
0.3915 USDT |
| 2021-03-11 |
0.5975 USDT |
3,698,262.6424 XEM |
0.6155 USDT |
0.5624 USDT |
0.6313 USDT |
0.5772 USDT |
| 2021-03-10 |
0.6160 USDT |
6,559,933.1310 XEM |
0.7020 USDT |
0.5500 USDT |
0.7034 USDT |
0.6140 USDT |
| 2021-03-09 |
0.7056 USDT |
1,859,732.2429 XEM |
0.7185 USDT |
0.6944 USDT |
0.7290 USDT |
0.7037 USDT |
| 2021-03-08 |
0.7045 USDT |
2,297,542.6850 XEM |
0.7173 USDT |
0.6800 USDT |
0.7300 USDT |
0.6987 USDT |
| 2021-03-07 |
0.7320 USDT |
1,227,661.0686 XEM |
0.7372 USDT |
0.7061 USDT |
0.7572 USDT |
0.7222 USDT |
| 2021-03-06 |
0.7449 USDT |
1,682,509.2968 XEM |
0.7189 USDT |
0.7009 USDT |
0.7995 USDT |
0.7344 USDT |
| 2021-03-05 |
0.6864 USDT |
1,746,102.9460 XEM |
0.7040 USDT |
0.6445 USDT |
0.7753 USDT |
0.6978 USDT |
| 2021-03-04 |
0.7251 USDT |
2,625,700.3232 XEM |
0.7853 USDT |
0.6660 USDT |
0.8224 USDT |
0.6918 USDT |
| 2021-03-03 |
0.8165 USDT |
3,481,234.9049 XEM |
0.7665 USDT |
0.7583 USDT |
0.8642 USDT |
0.7961 USDT |
| 2021-03-02 |
0.7168 USDT |
1,660,124.2860 XEM |
0.6501 USDT |
0.6340 USDT |
0.7699 USDT |
0.7449 USDT |
| 2021-03-01 |
0.6381 USDT |
1,114,844.0942 XEM |
0.6070 USDT |
0.5824 USDT |
0.6804 USDT |
0.6517 USDT |
| 2021-02-28 |
0.5550 USDT |
1,501,546.2298 XEM |
0.5739 USDT |
0.5151 USDT |
0.5937 USDT |
0.5796 USDT |
| 2021-02-27 |
0.5381 USDT |
557,243.2251 XEM |
0.5092 USDT |
0.5044 USDT |
0.5615 USDT |
0.5544 USDT |
| 2021-02-26 |
0.5062 USDT |
1,059,115.9930 XEM |
0.4892 USDT |
0.4291 USDT |
0.5760 USDT |
0.5093 USDT |
| 2021-02-25 |
0.5216 USDT |
786,241.8051 XEM |
0.5270 USDT |
0.4871 USDT |
0.5436 USDT |
0.4927 USDT |
| 2021-02-24 |
0.5304 USDT |
931,892.4631 XEM |
0.5324 USDT |
0.4924 USDT |
0.5600 USDT |
0.5276 USDT |
| 2021-02-23 |
0.5677 USDT |
3,899,318.3093 XEM |
0.7015 USDT |
0.4390 USDT |
0.7388 USDT |
0.5335 USDT |
| 2021-02-22 |
0.6113 USDT |
1,221,473.9279 XEM |
0.5632 USDT |
0.4500 USDT |
0.7630 USDT |
0.7004 USDT |
| 2021-02-21 |
0.5421 USDT |
498,987.8489 XEM |
0.5030 USDT |
0.4988 USDT |
0.5783 USDT |
0.5632 USDT |
| 2021-02-20 |
0.5277 USDT |
789,866.7101 XEM |
0.5248 USDT |
0.4700 USDT |
0.5643 USDT |
0.5057 USDT |
| 2021-02-19 |
0.4680 USDT |
680,391.1503 XEM |
0.4328 USDT |
0.4129 USDT |
0.5281 USDT |
0.5217 USDT |
| 2021-02-18 |
0.4168 USDT |
504,528.3562 XEM |
0.3975 USDT |
0.3969 USDT |
0.4400 USDT |
0.4327 USDT |
| 2021-02-17 |
0.3864 USDT |
375,660.8893 XEM |
0.3778 USDT |
0.3614 USDT |
0.4043 USDT |
0.3980 USDT |
| 2021-02-16 |
0.3795 USDT |
294,099.7959 XEM |
0.3815 USDT |
0.3649 USDT |
0.3974 USDT |
0.3789 USDT |
| 2021-02-15 |
0.3738 USDT |
478,866.0054 XEM |
0.3692 USDT |
0.3230 USDT |
0.4060 USDT |
0.3815 USDT |
| 2021-02-14 |
0.3796 USDT |
449,837.4821 XEM |
0.4029 USDT |
0.3589 USDT |
0.4142 USDT |
0.3692 USDT |
| 2021-02-13 |
0.3996 USDT |
369,687.3039 XEM |
0.3988 USDT |
0.3582 USDT |
0.4251 USDT |
0.3978 USDT |
| 2021-02-12 |
0.4027 USDT |
516,310.1981 XEM |
0.3989 USDT |
0.3773 USDT |
0.4160 USDT |
0.3988 USDT |
| 2021-02-11 |
0.3966 USDT |
566,282.3651 XEM |
0.3718 USDT |
0.3650 USDT |
0.4200 USDT |
0.3989 USDT |
| 2021-02-10 |
0.3511 USDT |
949,629.9495 XEM |
0.3363 USDT |
0.3247 USDT |
0.3800 USDT |
0.3741 USDT |