Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-13 |
0.0786 USDT |
12,804.0782 XEM |
0.0699 USDT |
0.0699 USDT |
0.0897 USDT |
0.0720 USDT |
| 2019-07-12 |
0.0811 USDT |
408.0007 XEM |
0.0884 USDT |
0.0635 USDT |
0.0884 USDT |
0.0884 USDT |
| 2019-07-11 |
0.0817 USDT |
2,211.2289 XEM |
0.0918 USDT |
0.0626 USDT |
0.0925 USDT |
0.0897 USDT |
| 2019-07-10 |
0.0891 USDT |
13,565.7071 XEM |
0.0890 USDT |
0.0821 USDT |
0.0946 USDT |
0.0926 USDT |
| 2019-07-09 |
0.0927 USDT |
3,685.4436 XEM |
0.0923 USDT |
0.0921 USDT |
0.0931 USDT |
0.0931 USDT |
| 2019-07-08 |
0.0911 USDT |
18,399.5205 XEM |
0.0946 USDT |
0.0886 USDT |
0.0949 USDT |
0.0915 USDT |
| 2019-07-07 |
0.0886 USDT |
73.2265 XEM |
0.0886 USDT |
0.0886 USDT |
0.0886 USDT |
0.0886 USDT |
| 2019-07-06 |
0.0906 USDT |
70,155.2518 XEM |
0.0897 USDT |
0.0886 USDT |
0.0950 USDT |
0.0886 USDT |
| 2019-07-05 |
0.0913 USDT |
6,022.3334 XEM |
0.0883 USDT |
0.0883 USDT |
0.0972 USDT |
0.0897 USDT |
| 2019-07-04 |
0.0911 USDT |
4,434.6958 XEM |
0.0913 USDT |
0.0854 USDT |
0.0933 USDT |
0.0925 USDT |
| 2019-07-03 |
0.0897 USDT |
49,344.0137 XEM |
0.1003 USDT |
0.0850 USDT |
0.1003 USDT |
0.0913 USDT |
| 2019-07-02 |
0.0873 USDT |
6,355.5695 XEM |
0.0882 USDT |
0.0851 USDT |
0.0914 USDT |
0.0891 USDT |
| 2019-07-01 |
0.0927 USDT |
35,650.8880 XEM |
0.0917 USDT |
0.0877 USDT |
0.1003 USDT |
0.0908 USDT |
| 2019-06-30 |
0.0985 USDT |
10,287.4776 XEM |
0.0993 USDT |
0.0910 USDT |
0.1030 USDT |
0.0914 USDT |
| 2019-06-29 |
0.0999 USDT |
5,640.1758 XEM |
0.1050 USDT |
0.0902 USDT |
0.1050 USDT |
0.0975 USDT |
| 2019-06-28 |
0.1050 USDT |
20,073.2583 XEM |
0.0990 USDT |
0.0900 USDT |
0.1400 USDT |
0.1000 USDT |
| 2019-06-27 |
0.0951 USDT |
5,681.0708 XEM |
0.4000 USDT |
0.0812 USDT |
0.4000 USDT |
0.1500 USDT |