Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
10.2341 |
1,061.1236 XEM |
10.2341 |
9.3623 |
11.1058 |
10.0184 |
| 2021-12-05 |
11.1812 |
2,417.2303 XEM |
11.1812 |
9.3623 |
13.0000 |
10.0000 |
| 2021-12-04 |
10.8432 |
4,064.4826 XEM |
10.8432 |
9.6413 |
12.0452 |
10.6200 |
| 2021-12-03 |
11.7726 |
2,902.3129 XEM |
11.7726 |
11.2452 |
12.3000 |
11.8484 |
| 2021-12-02 |
11.7180 |
1,052.8573 XEM |
11.7180 |
11.2686 |
12.1674 |
11.9188 |
| 2021-12-01 |
11.8420 |
72.8336 XEM |
11.8420 |
11.5674 |
12.1165 |
12.0824 |
| 2021-11-30 |
11.8275 |
819.6409 XEM |
11.8275 |
11.6000 |
12.0550 |
12.0550 |
| 2021-11-29 |
12.1000 |
4,778.0455 XEM |
12.1000 |
11.1000 |
13.1000 |
11.8165 |
| 2021-11-28 |
11.5103 |
911.2901 XEM |
11.5103 |
10.9706 |
12.0500 |
11.2247 |
| 2021-11-27 |
11.6029 |
1,001.1584 XEM |
11.6029 |
11.1058 |
12.1000 |
12.0000 |
| 2021-11-26 |
12.2885 |
2,653.1286 XEM |
12.2885 |
11.6452 |
12.9317 |
11.6800 |
| 2021-11-25 |
12.4776 |
2,480.1469 XEM |
12.4776 |
11.6452 |
13.3100 |
12.2396 |
| 2021-11-24 |
11.2852 |
9,866.3951 XEM |
11.2852 |
9.5703 |
13.0000 |
11.6834 |
| 2021-11-23 |
12.6921 |
1,720.1043 XEM |
12.6921 |
12.3477 |
13.0364 |
12.8402 |
| 2021-11-22 |
12.5844 |
327.6948 XEM |
12.5844 |
12.2165 |
12.9524 |
12.2165 |
| 2021-11-21 |
12.4019 |
280.0804 XEM |
12.4019 |
11.9654 |
12.8385 |
12.6165 |
| 2021-11-20 |
12.8459 |
1,090.5170 XEM |
12.8459 |
12.6453 |
13.0464 |
12.6492 |
| 2021-11-19 |
12.7856 |
1,345.6197 XEM |
12.7856 |
12.5312 |
13.0400 |
13.0396 |
| 2021-11-18 |
12.9909 |
3,055.3628 XEM |
12.9909 |
12.3900 |
13.5918 |
12.6465 |
| 2021-11-17 |
12.9466 |
669.4493 XEM |
12.9466 |
12.5033 |
13.3900 |
13.2329 |
| 2021-11-16 |
12.8947 |
2,507.8585 XEM |
12.8947 |
11.8894 |
13.9000 |
12.7147 |
| 2021-11-15 |
13.4210 |
859.4589 XEM |
13.4210 |
13.2051 |
13.6368 |
13.4996 |
| 2021-11-14 |
13.4884 |
655.5601 XEM |
13.4884 |
13.2051 |
13.7716 |
13.2585 |
| 2021-11-13 |
13.4908 |
2,419.2940 XEM |
13.4908 |
13.1655 |
13.8160 |
13.8160 |
| 2021-11-12 |
13.6287 |
683.1388 XEM |
13.6287 |
13.2574 |
14.0000 |
13.8352 |
| 2021-11-11 |
13.7471 |
2,924.4449 XEM |
13.7471 |
13.4490 |
14.0452 |
13.8128 |
| 2021-11-10 |
14.2519 |
1,374.7049 XEM |
14.2519 |
13.8490 |
14.6548 |
13.8700 |
| 2021-11-09 |
14.3959 |
1,043.1266 XEM |
14.3959 |
13.7918 |
15.0000 |
14.3909 |
| 2021-11-08 |
14.3008 |
732.4220 XEM |
14.3008 |
13.9434 |
14.6582 |
13.9434 |
| 2021-11-07 |
14.9122 |
669.9872 XEM |
14.9122 |
14.1013 |
15.7230 |
14.1056 |
| 2021-11-06 |
14.7606 |
794.3111 XEM |
14.7606 |
13.7292 |
15.7920 |
15.2988 |
| 2021-11-05 |
13.7452 |
3,449.9832 XEM |
13.7452 |
11.4165 |
16.0740 |
14.5363 |
| 2021-11-04 |
13.7119 |
2,994.2797 XEM |
13.7119 |
12.7000 |
14.7238 |
13.6165 |
| 2021-11-03 |
14.4510 |
5,625.8905 XEM |
14.4510 |
13.9020 |
15.0000 |
14.0029 |
| 2021-11-02 |
13.7980 |
1,116.8511 XEM |
13.7980 |
13.2068 |
14.3892 |
14.3866 |
| 2021-11-01 |
13.0623 |
920.2665 XEM |
13.0623 |
12.6452 |
13.4795 |
13.4795 |
| 2021-10-31 |
12.5471 |
3,395.1025 XEM |
12.5471 |
11.9679 |
13.1262 |
13.1262 |
| 2021-10-30 |
11.6322 |
202.8131 XEM |
11.6322 |
11.4479 |
11.8165 |
11.8165 |
| 2021-10-29 |
11.5329 |
1,204.7436 XEM |
11.5329 |
11.2757 |
11.7900 |
11.4479 |
| 2021-10-28 |
11.4194 |
1,033.0642 XEM |
11.4194 |
11.0224 |
11.8165 |
11.5679 |
| 2021-10-27 |
11.2319 |
1,143.2085 XEM |
11.2319 |
10.6472 |
11.8165 |
11.1058 |
| 2021-10-26 |
11.9726 |
1,269.8382 XEM |
11.9726 |
11.4452 |
12.5000 |
11.4452 |
| 2021-10-25 |
11.8135 |
611.2815 XEM |
11.8135 |
11.5452 |
12.0818 |
11.6429 |
| 2021-10-24 |
11.9905 |
546.3979 XEM |
11.9905 |
11.6645 |
12.3165 |
12.0786 |
| 2021-10-23 |
11.1104 |
924.6066 XEM |
11.1104 |
10.4452 |
11.7756 |
11.6639 |
| 2021-10-22 |
12.0348 |
264.8217 XEM |
12.0348 |
11.7696 |
12.3000 |
11.9467 |
| 2021-10-21 |
11.9799 |
571.8160 XEM |
11.9799 |
11.7598 |
12.2000 |
11.7599 |
| 2021-10-20 |
11.5898 |
2,662.9487 XEM |
11.5898 |
11.1795 |
12.0000 |
11.7500 |
| 2021-10-19 |
11.3546 |
389.5608 XEM |
11.3546 |
11.1000 |
11.6091 |
11.1980 |
| 2021-10-18 |
11.4219 |
587.2453 XEM |
11.4219 |
11.2346 |
11.6091 |
11.6091 |