Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-12 |
8.4310 |
1,878.5621 XEM |
8.4310 |
7.9000 |
8.9620 |
8.6000 |
| 2020-09-11 |
8.0550 |
3,936.1252 XEM |
8.0550 |
7.2000 |
8.9100 |
8.6052 |
| 2020-09-10 |
8.5350 |
1,332.4595 XEM |
8.5350 |
8.2500 |
8.8200 |
8.6832 |
| 2020-09-09 |
7.8844 |
2,974.7149 XEM |
7.8844 |
7.2000 |
8.5687 |
8.4500 |
| 2020-09-08 |
8.6750 |
5,149.2810 XEM |
8.6750 |
8.3500 |
9.0000 |
8.3983 |
| 2020-09-07 |
8.7400 |
12,392.4472 XEM |
8.7400 |
8.3800 |
9.1000 |
8.7500 |
| 2020-09-06 |
8.2050 |
18,898.8457 XEM |
8.2050 |
7.5000 |
8.9100 |
8.3800 |
| 2020-09-05 |
8.5250 |
8,540.4279 XEM |
8.5250 |
8.2500 |
8.8000 |
8.2500 |
| 2020-09-04 |
8.8598 |
11,298.2962 XEM |
8.8598 |
8.3100 |
9.4097 |
8.5143 |
| 2020-09-03 |
8.4039 |
11,850.7578 XEM |
8.4039 |
7.9400 |
8.8677 |
8.6538 |
| 2020-09-02 |
9.2450 |
6,373.6809 XEM |
9.2450 |
8.4900 |
9.9999 |
8.8677 |
| 2020-09-01 |
8.6237 |
22,484.7972 XEM |
8.6237 |
7.2475 |
9.9999 |
9.1004 |
| 2020-08-31 |
7.0950 |
4,578.0662 XEM |
7.0950 |
6.7000 |
7.4900 |
7.0900 |
| 2020-08-30 |
7.5250 |
12,593.0591 XEM |
7.5250 |
6.5500 |
8.5000 |
7.3427 |
| 2020-08-29 |
7.7648 |
13,642.5875 XEM |
7.7648 |
7.0297 |
8.4999 |
8.4999 |
| 2020-08-28 |
6.7450 |
1,177.3734 XEM |
6.7450 |
6.3800 |
7.1100 |
7.1003 |
| 2020-08-27 |
6.7301 |
2,643.6194 XEM |
6.7301 |
6.3700 |
7.0902 |
6.7872 |
| 2020-08-26 |
6.8416 |
2,466.6751 XEM |
6.8416 |
6.6832 |
7.0000 |
6.9307 |
| 2020-08-25 |
6.6745 |
3,414.5604 XEM |
6.6745 |
6.3800 |
6.9690 |
6.7030 |
| 2020-08-24 |
6.9050 |
15,829.2439 XEM |
6.9050 |
6.3100 |
7.4999 |
6.6963 |
| 2020-08-23 |
6.5599 |
18,348.5436 XEM |
6.5599 |
6.1198 |
7.0000 |
7.0000 |
| 2020-08-22 |
5.8461 |
24,344.6491 XEM |
5.8461 |
5.5011 |
6.1910 |
5.9811 |
| 2020-08-21 |
5.7739 |
13,785.2892 XEM |
5.7739 |
5.5478 |
6.0000 |
5.6026 |
| 2020-08-20 |
5.4490 |
3,323.4812 XEM |
5.4490 |
5.0520 |
5.8460 |
5.8460 |
| 2020-08-19 |
5.2962 |
2,581.4960 XEM |
5.2962 |
5.1322 |
5.4602 |
5.2500 |
| 2020-08-18 |
5.5675 |
8,124.5919 XEM |
5.5675 |
5.3351 |
5.8000 |
5.3351 |
| 2020-08-17 |
4.9834 |
12,453.3979 XEM |
4.9834 |
4.7668 |
5.2000 |
5.1671 |
| 2020-08-16 |
4.7824 |
358.6057 XEM |
4.7824 |
4.6767 |
4.8880 |
4.7196 |
| 2020-08-15 |
4.5550 |
2,024.9387 XEM |
4.5550 |
4.4400 |
4.6700 |
4.6700 |
| 2020-08-14 |
4.5164 |
421.7382 XEM |
4.5164 |
4.3993 |
4.6336 |
4.5026 |
| 2020-08-13 |
4.2509 |
6,882.2895 XEM |
4.2509 |
4.0100 |
4.4918 |
4.4833 |
| 2020-08-12 |
4.4740 |
9,298.5838 XEM |
4.4740 |
4.2980 |
4.6500 |
4.3417 |
| 2020-08-11 |
4.4918 |
869.2021 XEM |
4.4918 |
4.3009 |
4.6826 |
4.3009 |
| 2020-08-10 |
4.5674 |
1,606.9433 XEM |
4.5674 |
4.4522 |
4.6826 |
4.5471 |
| 2020-08-09 |
4.6050 |
394.0622 XEM |
4.6050 |
4.5329 |
4.6772 |
4.6772 |
| 2020-08-08 |
4.4776 |
2,518.3880 XEM |
4.4776 |
4.2363 |
4.7189 |
4.5808 |
| 2020-08-07 |
4.6131 |
2,643.7916 XEM |
4.6131 |
4.4761 |
4.7500 |
4.4889 |
| 2020-08-06 |
4.3189 |
15,780.9467 XEM |
4.3189 |
4.1277 |
4.5100 |
4.4889 |
| 2020-08-05 |
4.1433 |
2,373.1788 XEM |
4.1433 |
4.0040 |
4.2825 |
4.0100 |
| 2020-08-04 |
4.2255 |
1,567.7261 XEM |
4.2255 |
3.9509 |
4.5000 |
4.0088 |
| 2020-08-03 |
3.9767 |
1,487.3779 XEM |
3.9767 |
3.8169 |
4.1365 |
4.0917 |
| 2020-08-02 |
4.0659 |
8,603.4298 XEM |
4.0659 |
3.7730 |
4.3588 |
3.9851 |
| 2020-08-01 |
3.9857 |
6,748.7572 XEM |
3.9857 |
3.7730 |
4.1983 |
4.1940 |
| 2020-07-31 |
3.7584 |
3,736.6820 XEM |
3.7584 |
3.6097 |
3.9071 |
3.8500 |
| 2020-07-30 |
3.6404 |
1,213.1043 XEM |
3.6404 |
3.5181 |
3.7626 |
3.6349 |
| 2020-07-29 |
3.6296 |
9,611.0182 XEM |
3.6296 |
3.4941 |
3.7651 |
3.6821 |
| 2020-07-28 |
3.4843 |
14,701.0699 XEM |
3.4843 |
3.3009 |
3.6677 |
3.4698 |
| 2020-07-27 |
3.4669 |
18,339.5224 XEM |
3.4669 |
3.3038 |
3.6300 |
3.6300 |
| 2020-07-26 |
3.5337 |
1,032.6800 XEM |
3.5337 |
3.4352 |
3.6321 |
3.4352 |
| 2020-07-25 |
3.5156 |
2,185.5101 XEM |
3.5156 |
3.3612 |
3.6700 |
3.5891 |