Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
3.2047 |
1,757.6487 XEM |
3.2047 |
3.0769 |
3.3325 |
3.0850 |
| 2024-04-19 |
3.2047 |
1,768.1112 XEM |
3.2047 |
3.0769 |
3.3325 |
3.1150 |
| 2024-04-18 |
3.2201 |
120.5034 XEM |
3.2201 |
3.1078 |
3.3325 |
3.1078 |
| 2024-04-17 |
3.3879 |
23.2298 XEM |
3.3879 |
3.3325 |
3.4433 |
3.3325 |
| 2024-04-16 |
3.4507 |
38.7371 XEM |
3.4507 |
3.4000 |
3.5014 |
3.4433 |
| 2024-04-15 |
3.5250 |
6,151.6483 XEM |
3.5250 |
3.2400 |
3.8100 |
3.5000 |
| 2024-04-14 |
2.9626 |
2,776.2302 XEM |
2.9626 |
2.6311 |
3.2940 |
3.2397 |
| 2024-04-13 |
2.9775 |
236.2524 XEM |
2.9775 |
2.8400 |
3.1150 |
2.8400 |
| 2024-04-12 |
2.9400 |
666.7841 XEM |
2.9400 |
2.6500 |
3.2300 |
3.1150 |
| 2024-04-11 |
3.2075 |
144.5712 XEM |
3.2075 |
3.2000 |
3.2150 |
3.2000 |
| 2024-04-10 |
3.2125 |
981.8574 XEM |
3.2125 |
3.1450 |
3.2800 |
3.2000 |
| 2024-04-09 |
3.0180 |
3,729.4580 XEM |
3.0180 |
2.7559 |
3.2800 |
3.2800 |
| 2024-04-08 |
3.0264 |
6.2538 XEM |
3.0264 |
3.0100 |
3.0428 |
3.0428 |
| 2024-04-07 |
3.0675 |
794.3316 XEM |
3.0675 |
3.0400 |
3.0950 |
3.0550 |
| 2024-04-06 |
2.9070 |
2,575.6196 XEM |
2.9070 |
2.6755 |
3.1384 |
3.0100 |
| 2024-04-05 |
2.8149 |
17,374.4455 XEM |
2.8149 |
2.4913 |
3.1384 |
3.1384 |
| 2024-04-04 |
2.9575 |
12,826.7648 XEM |
2.9575 |
2.6000 |
3.3150 |
2.7550 |
| 2024-04-03 |
3.3425 |
7,134.8657 XEM |
3.3425 |
2.9754 |
3.7096 |
2.9754 |
| 2024-04-02 |
3.7481 |
3,572.7580 XEM |
3.7481 |
3.5375 |
3.9586 |
3.6821 |
| 2024-04-01 |
3.3671 |
21,960.9152 XEM |
3.3671 |
3.2343 |
3.5000 |
3.5000 |
| 2024-03-31 |
3.2728 |
3,196.7310 XEM |
3.2728 |
3.0200 |
3.5257 |
3.3997 |
| 2024-03-30 |
3.1000 |
4,907.4607 XEM |
3.1000 |
3.0200 |
3.1800 |
3.1800 |
| 2024-03-29 |
3.0792 |
549.0192 XEM |
3.0792 |
3.0200 |
3.1384 |
3.0200 |
| 2024-03-28 |
3.0312 |
35.7832 XEM |
3.0312 |
3.0161 |
3.0464 |
3.0161 |
| 2024-03-27 |
3.0071 |
97.4482 XEM |
3.0071 |
2.8786 |
3.1355 |
3.0161 |
| 2024-03-26 |
2.9776 |
501.6759 XEM |
2.9776 |
2.8200 |
3.1353 |
2.8200 |
| 2024-03-25 |
3.0792 |
1,093.0202 XEM |
3.0792 |
3.0200 |
3.1384 |
3.1073 |
| 2024-03-24 |
3.0342 |
3,519.4860 XEM |
3.0342 |
2.9300 |
3.1384 |
3.1384 |
| 2024-03-23 |
3.0761 |
93.7390 XEM |
3.0761 |
2.9500 |
3.2022 |
3.1078 |
| 2024-03-22 |
3.1650 |
130.2383 XEM |
3.1650 |
2.9300 |
3.4000 |
3.2343 |
| 2024-03-21 |
3.0250 |
1.4458 XEM |
3.0250 |
2.9500 |
3.1000 |
3.0000 |
| 2024-03-20 |
3.1404 |
4,108.0574 XEM |
3.1404 |
2.8817 |
3.3992 |
2.8817 |
| 2024-03-19 |
3.3127 |
201.8506 XEM |
3.3127 |
3.0161 |
3.6093 |
3.0189 |
| 2024-03-18 |
3.5719 |
6,585.3318 XEM |
3.5719 |
3.4337 |
3.7100 |
3.7100 |
| 2024-03-17 |
3.3896 |
208.2459 XEM |
3.3896 |
3.1699 |
3.6093 |
3.6088 |
| 2024-03-16 |
3.6240 |
153.1930 XEM |
3.6240 |
3.5380 |
3.7100 |
3.7100 |
| 2024-03-15 |
3.6672 |
513.2814 XEM |
3.6672 |
3.5029 |
3.8314 |
3.6088 |
| 2024-03-14 |
3.7885 |
524.2697 XEM |
3.7885 |
3.7455 |
3.8314 |
3.8314 |
| 2024-03-13 |
3.6794 |
466.2533 XEM |
3.6794 |
3.6088 |
3.7500 |
3.7126 |
| 2024-03-12 |
3.5933 |
1,178.5057 XEM |
3.5933 |
3.4682 |
3.7184 |
3.6088 |
| 2024-03-11 |
3.3019 |
1,104.0081 XEM |
3.3019 |
3.1037 |
3.5000 |
3.5000 |
| 2024-03-10 |
3.2720 |
3,486.0871 XEM |
3.2720 |
2.9500 |
3.5941 |
3.3997 |
| 2024-03-09 |
3.2750 |
3,487.9962 XEM |
3.2750 |
2.9500 |
3.6000 |
3.0459 |
| 2024-03-08 |
3.2750 |
1,693.5535 XEM |
3.2750 |
2.9500 |
3.6000 |
3.0161 |
| 2024-03-07 |
2.9378 |
258.9920 XEM |
2.9378 |
2.8600 |
3.0157 |
3.0157 |
| 2024-03-06 |
3.0631 |
133.6911 XEM |
3.0631 |
2.8600 |
3.2662 |
2.9319 |
| 2024-03-05 |
2.9869 |
2,665.3554 XEM |
2.9869 |
2.6230 |
3.3507 |
3.2989 |
| 2024-03-04 |
2.8807 |
987.2460 XEM |
2.8807 |
2.6230 |
3.1384 |
3.1384 |
| 2024-03-03 |
2.9115 |
414.7785 XEM |
2.9115 |
2.6230 |
3.2000 |
3.1880 |
| 2024-03-02 |
2.5000 |
20,059.3453 XEM |
2.5000 |
2.0500 |
2.9500 |
2.6230 |