Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-21 |
0.2797 USDT |
358,853.1528 XEM |
0.2891 USDT |
0.2612 USDT |
0.3073 USDT |
0.2759 USDT |
| 2020-12-20 |
0.2960 USDT |
159,894.8171 XEM |
0.2982 USDT |
0.2817 USDT |
0.3031 USDT |
0.2891 USDT |
| 2020-12-19 |
0.3035 USDT |
436,240.5590 XEM |
0.3045 USDT |
0.2965 USDT |
0.3200 USDT |
0.2987 USDT |
| 2020-12-18 |
0.2932 USDT |
452,701.7420 XEM |
0.2810 USDT |
0.2662 USDT |
0.3200 USDT |
0.3029 USDT |
| 2020-12-17 |
0.2695 USDT |
592,734.6237 XEM |
0.2567 USDT |
0.2467 USDT |
0.2950 USDT |
0.2810 USDT |
| 2020-12-16 |
0.2486 USDT |
335,888.7144 XEM |
0.2467 USDT |
0.2354 USDT |
0.2608 USDT |
0.2571 USDT |
| 2020-12-15 |
0.2459 USDT |
165,003.2814 XEM |
0.2482 USDT |
0.2393 USDT |
0.2544 USDT |
0.2468 USDT |
| 2020-12-14 |
0.2476 USDT |
261,430.8752 XEM |
0.2538 USDT |
0.2340 USDT |
0.2614 USDT |
0.2490 USDT |
| 2020-12-13 |
0.2598 USDT |
861,616.6668 XEM |
0.2637 USDT |
0.2336 USDT |
0.2748 USDT |
0.2537 USDT |
| 2020-12-12 |
0.2456 USDT |
1,389,424.7624 XEM |
0.2042 USDT |
0.2038 USDT |
0.2800 USDT |
0.2640 USDT |
| 2020-12-11 |
0.2042 USDT |
334,507.6834 XEM |
0.2179 USDT |
0.1965 USDT |
0.2181 USDT |
0.2047 USDT |
| 2020-12-10 |
0.2208 USDT |
515,222.7326 XEM |
0.2171 USDT |
0.2101 USDT |
0.2336 USDT |
0.2185 USDT |
| 2020-12-09 |
0.2086 USDT |
495,934.3970 XEM |
0.2220 USDT |
0.1857 USDT |
0.2340 USDT |
0.2171 USDT |
| 2020-12-08 |
0.2178 USDT |
216,179.4023 XEM |
0.2361 USDT |
0.2066 USDT |
0.2361 USDT |
0.2222 USDT |
| 2020-12-07 |
0.2367 USDT |
176,136.1349 XEM |
0.2477 USDT |
0.2230 USDT |
0.2545 USDT |
0.2361 USDT |
| 2020-12-06 |
0.2456 USDT |
243,368.2053 XEM |
0.2589 USDT |
0.2323 USDT |
0.2608 USDT |
0.2475 USDT |
| 2020-12-05 |
0.2610 USDT |
525,465.2265 XEM |
0.2418 USDT |
0.2342 USDT |
0.2818 USDT |
0.2578 USDT |
| 2020-12-04 |
0.2488 USDT |
857,499.5627 XEM |
0.2180 USDT |
0.2168 USDT |
0.2800 USDT |
0.2414 USDT |
| 2020-12-03 |
0.2103 USDT |
197,416.2889 XEM |
0.2005 USDT |
0.1995 USDT |
0.2200 USDT |
0.2180 USDT |
| 2020-12-02 |
0.1914 USDT |
117,533.0343 XEM |
0.1908 USDT |
0.1830 USDT |
0.2033 USDT |
0.2015 USDT |
| 2020-12-01 |
0.1868 USDT |
195,887.5031 XEM |
0.1898 USDT |
0.1704 USDT |
0.1956 USDT |
0.1908 USDT |
| 2020-11-30 |
0.1820 USDT |
98,315.6781 XEM |
0.1788 USDT |
0.1730 USDT |
0.1900 USDT |
0.1900 USDT |
| 2020-11-29 |
0.1757 USDT |
85,350.2420 XEM |
0.1817 USDT |
0.1700 USDT |
0.1817 USDT |
0.1785 USDT |
| 2020-11-28 |
0.1829 USDT |
174,275.0901 XEM |
0.1736 USDT |
0.1710 USDT |
0.1900 USDT |
0.1817 USDT |
| 2020-11-27 |
0.1643 USDT |
317,716.4115 XEM |
0.1589 USDT |
0.1535 USDT |
0.1759 USDT |
0.1740 USDT |
| 2020-11-26 |
0.1608 USDT |
503,937.5013 XEM |
0.1813 USDT |
0.1425 USDT |
0.1925 USDT |
0.1591 USDT |
| 2020-11-25 |
0.1901 USDT |
667,175.5142 XEM |
0.1650 USDT |
0.1650 USDT |
0.2132 USDT |
0.1815 USDT |
| 2020-11-24 |
0.1642 USDT |
430,728.5839 XEM |
0.1477 USDT |
0.1477 USDT |
0.1769 USDT |
0.1650 USDT |
| 2020-11-23 |
0.1434 USDT |
202,293.1425 XEM |
0.1290 USDT |
0.1269 USDT |
0.1583 USDT |
0.1470 USDT |
| 2020-11-22 |
0.1318 USDT |
133,771.9754 XEM |
0.1390 USDT |
0.1219 USDT |
0.1426 USDT |
0.1290 USDT |
| 2020-11-21 |
0.1320 USDT |
189,508.9858 XEM |
0.1240 USDT |
0.1234 USDT |
0.1390 USDT |
0.1390 USDT |
| 2020-11-20 |
0.1187 USDT |
338,792.8742 XEM |
0.1144 USDT |
0.1134 USDT |
0.1244 USDT |
0.1238 USDT |
| 2020-11-19 |
0.1179 USDT |
352,021.2954 XEM |
0.1318 USDT |
0.1120 USDT |
0.1322 USDT |
0.1146 USDT |
| 2020-11-18 |
0.1294 USDT |
120,449.2299 XEM |
0.1342 USDT |
0.1240 USDT |
0.1351 USDT |
0.1318 USDT |
| 2020-11-17 |
0.1343 USDT |
140,816.0840 XEM |
0.1358 USDT |
0.1312 USDT |
0.1393 USDT |
0.1342 USDT |
| 2020-11-16 |
0.1368 USDT |
46,425.5217 XEM |
0.1332 USDT |
0.1320 USDT |
0.1400 USDT |
0.1357 USDT |
| 2020-11-15 |
0.1343 USDT |
53,807.4786 XEM |
0.1379 USDT |
0.1306 USDT |
0.1391 USDT |
0.1334 USDT |
| 2020-11-14 |
0.1353 USDT |
64,045.9960 XEM |
0.1345 USDT |
0.1312 USDT |
0.1397 USDT |
0.1379 USDT |
| 2020-11-13 |
0.1322 USDT |
55,728.4961 XEM |
0.1299 USDT |
0.1259 USDT |
0.1360 USDT |
0.1347 USDT |
| 2020-11-12 |
0.1313 USDT |
150,439.5521 XEM |
0.1327 USDT |
0.1271 USDT |
0.1400 USDT |
0.1303 USDT |
| 2020-11-11 |
0.1328 USDT |
144,328.7357 XEM |
0.1321 USDT |
0.1287 USDT |
0.1394 USDT |
0.1330 USDT |
| 2020-11-10 |
0.1282 USDT |
78,976.6777 XEM |
0.1251 USDT |
0.1236 USDT |
0.1370 USDT |
0.1319 USDT |
| 2020-11-09 |
0.1252 USDT |
160,697.0108 XEM |
0.1271 USDT |
0.1203 USDT |
0.1306 USDT |
0.1252 USDT |
| 2020-11-08 |
0.1229 USDT |
92,598.9593 XEM |
0.1178 USDT |
0.1160 USDT |
0.1290 USDT |
0.1271 USDT |
| 2020-11-07 |
0.1235 USDT |
130,819.2360 XEM |
0.1260 USDT |
0.1101 USDT |
0.1329 USDT |
0.1176 USDT |
| 2020-11-06 |
0.1122 USDT |
215,617.6922 XEM |
0.1013 USDT |
0.1013 USDT |
0.1268 USDT |
0.1260 USDT |
| 2020-11-05 |
0.0996 USDT |
78,893.2870 XEM |
0.0975 USDT |
0.0969 USDT |
0.1025 USDT |
0.1015 USDT |
| 2020-11-04 |
0.0997 USDT |
41,195.8904 XEM |
0.0996 USDT |
0.0962 USDT |
0.1050 USDT |
0.0975 USDT |
| 2020-11-03 |
0.0987 USDT |
27,988.2852 XEM |
0.1004 USDT |
0.0955 USDT |
0.1023 USDT |
0.0994 USDT |
| 2020-11-02 |
0.1002 USDT |
139,022.1421 XEM |
0.0988 USDT |
0.0981 USDT |
0.1029 USDT |
0.1005 USDT |