Market NEM (XEM) / [unlinked]
Identifier on Yobit: xem_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
4.1250 |
3,302.6338 XEM |
4.1250 |
3.5000 |
4.7500 |
3.6820 |
| 2019-08-19 |
4.2436 |
1,725.6849 XEM |
4.2436 |
3.7371 |
4.7500 |
3.7544 |
| 2019-08-18 |
3.6817 |
1,139.6507 XEM |
3.6817 |
3.6627 |
3.7007 |
3.6952 |
| 2019-08-17 |
3.6233 |
1,542.7916 XEM |
3.6233 |
3.5566 |
3.6900 |
3.6900 |
| 2019-08-16 |
3.6318 |
93.8580 XEM |
3.6318 |
3.5660 |
3.6976 |
3.5660 |
| 2019-08-15 |
3.5556 |
1,685.2260 XEM |
3.5556 |
3.5111 |
3.6000 |
3.6000 |
| 2019-08-14 |
3.6960 |
2,712.6006 XEM |
3.6960 |
3.5956 |
3.7963 |
3.6000 |
| 2019-08-13 |
3.6548 |
8,702.7873 XEM |
3.6548 |
3.5111 |
3.7985 |
3.6515 |
| 2019-08-12 |
3.8764 |
2,266.6246 XEM |
3.8764 |
3.7439 |
4.0088 |
3.7502 |
| 2019-08-11 |
3.8768 |
2,377.3555 XEM |
3.8768 |
3.7439 |
4.0097 |
4.0097 |
| 2019-08-10 |
3.6959 |
4,062.6528 XEM |
3.6959 |
3.5111 |
3.8807 |
3.8767 |
| 2019-08-09 |
3.7737 |
3,220.5603 XEM |
3.7737 |
3.5829 |
3.9645 |
3.7866 |
| 2019-08-08 |
4.0270 |
5,755.6948 XEM |
4.0270 |
3.9019 |
4.1521 |
3.9283 |
| 2019-08-07 |
4.0604 |
2,436.9808 XEM |
4.0604 |
3.9346 |
4.1861 |
4.0137 |
| 2019-08-06 |
4.0455 |
2,067.1555 XEM |
4.0455 |
3.9346 |
4.1564 |
3.9346 |
| 2019-08-05 |
4.5622 |
6,552.9674 XEM |
4.5622 |
4.0244 |
5.1000 |
4.1877 |
| 2019-08-04 |
4.3150 |
3,869.5618 XEM |
4.3150 |
4.0000 |
4.6300 |
4.0953 |
| 2019-08-03 |
4.1130 |
3,930.9159 XEM |
4.1130 |
4.0221 |
4.2039 |
4.2018 |
| 2019-08-02 |
4.1803 |
3,141.3272 XEM |
4.1803 |
4.0700 |
4.2906 |
4.2200 |
| 2019-08-01 |
4.1897 |
3,570.7177 XEM |
4.1897 |
4.0609 |
4.3185 |
4.1058 |
| 2019-07-31 |
4.1918 |
1,290.2367 XEM |
4.1918 |
4.0644 |
4.3192 |
4.1354 |
| 2019-07-30 |
4.1471 |
1,525.7253 XEM |
4.1471 |
4.0609 |
4.2333 |
4.1811 |
| 2019-07-29 |
4.1894 |
781.9069 XEM |
4.1894 |
4.0578 |
4.3209 |
4.1515 |
| 2019-07-28 |
4.2750 |
568.1874 XEM |
4.2750 |
4.2500 |
4.3000 |
4.2740 |
| 2019-07-27 |
4.3204 |
365.8808 XEM |
4.3204 |
4.3142 |
4.3266 |
4.3163 |
| 2019-07-26 |
4.5137 |
1,148.4449 XEM |
4.5137 |
4.3210 |
4.7065 |
4.3250 |
| 2019-07-25 |
4.4185 |
4,349.7150 XEM |
4.4185 |
4.3239 |
4.5132 |
4.4975 |
| 2019-07-24 |
4.2543 |
1,056.1826 XEM |
4.2543 |
4.1592 |
4.3493 |
4.3102 |
| 2019-07-23 |
4.2958 |
674.6716 XEM |
4.2958 |
4.2400 |
4.3517 |
4.2400 |
| 2019-07-22 |
4.3634 |
1,102.7394 XEM |
4.3634 |
4.3306 |
4.3962 |
4.3517 |
| 2019-07-21 |
4.4653 |
2,198.4177 XEM |
4.4653 |
4.3306 |
4.6000 |
4.3962 |
| 2019-07-20 |
4.5623 |
781.2368 XEM |
4.5623 |
4.3246 |
4.8000 |
4.8000 |
| 2019-07-19 |
4.3943 |
2,483.9235 XEM |
4.3943 |
4.2734 |
4.5153 |
4.3373 |
| 2019-07-18 |
4.2703 |
3,647.3400 XEM |
4.2703 |
4.0699 |
4.4706 |
4.4706 |
| 2019-07-17 |
4.1797 |
5,888.6865 XEM |
4.1797 |
3.8887 |
4.4706 |
4.2954 |
| 2019-07-16 |
4.4064 |
5,701.3403 XEM |
4.4064 |
4.0500 |
4.7628 |
4.2237 |
| 2019-07-15 |
4.3754 |
2,388.5678 XEM |
4.3754 |
4.2400 |
4.5107 |
4.5107 |
| 2019-07-14 |
4.7315 |
5,269.7201 XEM |
4.7315 |
4.3000 |
5.1630 |
4.4977 |
| 2019-07-13 |
5.0878 |
5,861.7850 XEM |
5.0878 |
4.8601 |
5.3155 |
4.9790 |
| 2019-07-12 |
5.1862 |
14,490.0210 XEM |
5.1862 |
5.0175 |
5.3549 |
5.1700 |
| 2019-07-11 |
5.3908 |
8,954.2578 XEM |
5.3908 |
5.2816 |
5.5000 |
5.3474 |
| 2019-07-10 |
5.5417 |
10,871.6999 XEM |
5.5417 |
5.3487 |
5.7346 |
5.3487 |
| 2019-07-09 |
5.7389 |
1,789.2672 XEM |
5.7389 |
5.6044 |
5.8734 |
5.7634 |
| 2019-07-08 |
5.8099 |
2,210.2585 XEM |
5.8099 |
5.6558 |
5.9640 |
5.6558 |
| 2019-07-07 |
5.9486 |
4,380.1493 XEM |
5.9486 |
5.7872 |
6.1100 |
5.8839 |
| 2019-07-06 |
5.9503 |
916.1180 XEM |
5.9503 |
5.7872 |
6.1135 |
5.8013 |
| 2019-07-05 |
5.9609 |
895.4378 XEM |
5.9609 |
5.7872 |
6.1347 |
5.7872 |
| 2019-07-04 |
5.7328 |
4,010.1637 XEM |
5.7328 |
5.5655 |
5.9000 |
5.8986 |
| 2019-07-03 |
5.7534 |
4,318.7376 XEM |
5.7534 |
5.5127 |
5.9941 |
5.7529 |
| 2019-07-02 |
5.8165 |
9,614.2882 XEM |
5.8165 |
5.2285 |
6.4046 |
6.0800 |