Identifier on Kucoin: XEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.0173 USDT |
609,969.5241 XEM |
0.0174 USDT |
0.0170 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-04-24 |
0.0169 USDT |
474,665.8214 XEM |
0.0172 USDT |
0.0164 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-04-23 |
0.0172 USDT |
368,186.7477 XEM |
0.0172 USDT |
0.0170 USDT |
0.0178 USDT |
0.0171 USDT |
| 2025-04-22 |
0.0165 USDT |
173,162.5846 XEM |
0.0164 USDT |
0.0163 USDT |
0.0169 USDT |
0.0167 USDT |
| 2025-04-21 |
0.0167 USDT |
194,322.7552 XEM |
0.0167 USDT |
0.0164 USDT |
0.0169 USDT |
0.0165 USDT |
| 2025-04-20 |
0.0169 USDT |
58,528.5638 XEM |
0.0170 USDT |
0.0165 USDT |
0.0178 USDT |
0.0166 USDT |
| 2025-04-19 |
0.0169 USDT |
165,173.7950 XEM |
0.0166 USDT |
0.0164 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-04-18 |
0.0167 USDT |
377,096.1843 XEM |
0.0176 USDT |
0.0164 USDT |
0.0176 USDT |
0.0167 USDT |
| 2025-04-17 |
0.0171 USDT |
907,009.8043 XEM |
0.0156 USDT |
0.0155 USDT |
0.0180 USDT |
0.0176 USDT |
| 2025-04-16 |
0.0155 USDT |
111,768.3086 XEM |
0.0151 USDT |
0.0150 USDT |
0.0159 USDT |
0.0154 USDT |
| 2025-04-15 |
0.0152 USDT |
173,514.3723 XEM |
0.0153 USDT |
0.0149 USDT |
0.0154 USDT |
0.0149 USDT |
| 2025-04-14 |
0.0155 USDT |
138,151.5726 XEM |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-04-13 |
0.0156 USDT |
150,026.4818 XEM |
0.0163 USDT |
0.0153 USDT |
0.0163 USDT |
0.0154 USDT |
| 2025-04-12 |
0.0159 USDT |
62,657.8307 XEM |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-04-11 |
0.0162 USDT |
906,738.5651 XEM |
0.0163 USDT |
0.0157 USDT |
0.0175 USDT |
0.0159 USDT |
| 2025-04-10 |
0.0156 USDT |
730,795.7089 XEM |
0.0152 USDT |
0.0151 USDT |
0.0166 USDT |
0.0160 USDT |
| 2025-04-09 |
0.0141 USDT |
337,684.6814 XEM |
0.0143 USDT |
0.0133 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-04-08 |
0.0141 USDT |
39,266.6753 XEM |
0.0139 USDT |
0.0137 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-04-07 |
0.0136 USDT |
313,429.4648 XEM |
0.0141 USDT |
0.0130 USDT |
0.0143 USDT |
0.0140 USDT |
| 2025-04-06 |
0.0153 USDT |
127,290.8700 XEM |
0.0158 USDT |
0.0148 USDT |
0.0159 USDT |
0.0150 USDT |
| 2025-04-05 |
0.0160 USDT |
619,012.9888 XEM |
0.0149 USDT |
0.0148 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-04-04 |
0.0148 USDT |
403,928.0422 XEM |
0.0146 USDT |
0.0145 USDT |
0.0154 USDT |
0.0147 USDT |
| 2025-04-03 |
0.0150 USDT |
287,175.8759 XEM |
0.0150 USDT |
0.0145 USDT |
0.0158 USDT |
0.0146 USDT |
| 2025-04-02 |
0.0158 USDT |
971,890.7918 XEM |
0.0157 USDT |
0.0150 USDT |
0.0187 USDT |
0.0150 USDT |
| 2025-04-01 |
0.0160 USDT |
272,167.7754 XEM |
0.0159 USDT |
0.0156 USDT |
0.0176 USDT |
0.0159 USDT |
| 2025-03-31 |
0.0162 USDT |
115,576.8385 XEM |
0.0167 USDT |
0.0157 USDT |
0.0168 USDT |
0.0157 USDT |
| 2025-03-30 |
0.0172 USDT |
58,417.5692 XEM |
0.0171 USDT |
0.0168 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-03-29 |
0.0178 USDT |
82,338.6367 XEM |
0.0179 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-03-28 |
0.0185 USDT |
174,799.1383 XEM |
0.0191 USDT |
0.0181 USDT |
0.0191 USDT |
0.0181 USDT |
| 2025-03-27 |
0.0194 USDT |
122,044.7180 XEM |
0.0194 USDT |
0.0191 USDT |
0.0196 USDT |
0.0192 USDT |
| 2025-03-26 |
0.0202 USDT |
1,371,071.6550 XEM |
0.0195 USDT |
0.0194 USDT |
0.0209 USDT |
0.0196 USDT |
| 2025-03-25 |
0.0196 USDT |
325,831.6194 XEM |
0.0197 USDT |
0.0193 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-03-24 |
0.0197 USDT |
86,667.3524 XEM |
0.0194 USDT |
0.0192 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-03-23 |
0.0193 USDT |
75,171.4689 XEM |
0.0191 USDT |
0.0191 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-03-22 |
0.0192 USDT |
226,924.6178 XEM |
0.0191 USDT |
0.0190 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-03-21 |
0.0191 USDT |
123,696.9030 XEM |
0.0193 USDT |
0.0189 USDT |
0.0195 USDT |
0.0190 USDT |
| 2025-03-20 |
0.0195 USDT |
126,564.4307 XEM |
0.0199 USDT |
0.0192 USDT |
0.0199 USDT |
0.0193 USDT |
| 2025-03-19 |
0.0196 USDT |
147,865.1023 XEM |
0.0198 USDT |
0.0193 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-03-18 |
0.0198 USDT |
319,385.8736 XEM |
0.0195 USDT |
0.0192 USDT |
0.0220 USDT |
0.0192 USDT |
| 2025-03-17 |
0.0198 USDT |
1,358,848.6583 XEM |
0.0191 USDT |
0.0188 USDT |
0.0208 USDT |
0.0196 USDT |
| 2025-03-16 |
0.0193 USDT |
170,416.8134 XEM |
0.0198 USDT |
0.0190 USDT |
0.0199 USDT |
0.0193 USDT |
| 2025-03-15 |
0.0195 USDT |
715,851.1643 XEM |
0.0195 USDT |
0.0191 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-03-14 |
0.0193 USDT |
162,165.3635 XEM |
0.0192 USDT |
0.0190 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-03-13 |
0.0191 USDT |
102,212.4804 XEM |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-03-12 |
0.0192 USDT |
401,409.7697 XEM |
0.0196 USDT |
0.0186 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-03-11 |
0.0191 USDT |
1,147,223.9728 XEM |
0.0190 USDT |
0.0179 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-03-10 |
0.0194 USDT |
140,763.2877 XEM |
0.0192 USDT |
0.0187 USDT |
0.0199 USDT |
0.0187 USDT |
| 2025-03-09 |
0.0192 USDT |
867,625.8991 XEM |
0.0203 USDT |
0.0188 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-03-08 |
0.0202 USDT |
396,605.0310 XEM |
0.0202 USDT |
0.0198 USDT |
0.0210 USDT |
0.0203 USDT |
| 2025-03-07 |
0.0198 USDT |
395,752.8133 XEM |
0.0200 USDT |
0.0186 USDT |
0.0208 USDT |
0.0198 USDT |