Identifier on Yobit: xem_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
0.0697 USD |
2,593.6846 XEM |
0.0697 USD |
0.0680 USD |
0.0714 USD |
0.0700 USD |
| 2019-04-13 |
0.0694 USD |
1,330.9281 XEM |
0.0694 USD |
0.0673 USD |
0.0716 USD |
0.0714 USD |
| 2019-04-12 |
0.0692 USD |
2,830.1323 XEM |
0.0692 USD |
0.0640 USD |
0.0744 USD |
0.0676 USD |
| 2019-04-11 |
0.0739 USD |
14,289.2293 XEM |
0.0739 USD |
0.0700 USD |
0.0779 USD |
0.0700 USD |
| 2019-04-10 |
0.0769 USD |
515.2260 XEM |
0.0769 USD |
0.0751 USD |
0.0786 USD |
0.0756 USD |
| 2019-04-09 |
0.0760 USD |
6,252.8999 XEM |
0.0760 USD |
0.0731 USD |
0.0789 USD |
0.0760 USD |
| 2019-04-08 |
0.0755 USD |
7,238.0423 XEM |
0.0755 USD |
0.0731 USD |
0.0780 USD |
0.0731 USD |
| 2019-04-07 |
0.0734 USD |
12,609.8072 XEM |
0.0734 USD |
0.0720 USD |
0.0749 USD |
0.0749 USD |
| 2019-04-06 |
0.0740 USD |
6,702.1001 XEM |
0.0740 USD |
0.0720 USD |
0.0760 USD |
0.0720 USD |
| 2019-04-05 |
0.0720 USD |
6,893.6926 XEM |
0.0720 USD |
0.0684 USD |
0.0756 USD |
0.0723 USD |
| 2019-04-04 |
0.0697 USD |
6,382.2582 XEM |
0.0697 USD |
0.0633 USD |
0.0760 USD |
0.0651 USD |
| 2019-04-03 |
0.0704 USD |
17,999.3281 XEM |
0.0704 USD |
0.0632 USD |
0.0776 USD |
0.0769 USD |
| 2019-04-02 |
0.0626 USD |
7,593.3564 XEM |
0.0626 USD |
0.0571 USD |
0.0680 USD |
0.0652 USD |
| 2019-04-01 |
0.0569 USD |
699.5189 XEM |
0.0569 USD |
0.0541 USD |
0.0598 USD |
0.0541 USD |
| 2019-03-31 |
0.0572 USD |
837.1091 XEM |
0.0572 USD |
0.0545 USD |
0.0598 USD |
0.0545 USD |
| 2019-03-30 |
0.0570 USD |
1,752.1253 XEM |
0.0570 USD |
0.0540 USD |
0.0600 USD |
0.0540 USD |
| 2019-03-29 |
0.0555 USD |
2,421.3993 XEM |
0.0555 USD |
0.0510 USD |
0.0600 USD |
0.0600 USD |
| 2019-03-28 |
0.0524 USD |
140.9742 XEM |
0.0524 USD |
0.0504 USD |
0.0544 USD |
0.0507 USD |
| 2019-03-27 |
0.0515 USD |
590.5361 XEM |
0.0515 USD |
0.0501 USD |
0.0529 USD |
0.0529 USD |
| 2019-03-26 |
0.0509 USD |
316.9562 XEM |
0.0509 USD |
0.0501 USD |
0.0516 USD |
0.0501 USD |
| 2019-03-25 |
0.0532 USD |
72.8265 XEM |
0.0532 USD |
0.0520 USD |
0.0545 USD |
0.0543 USD |
| 2019-03-24 |
0.0547 USD |
64.8568 XEM |
0.0547 USD |
0.0547 USD |
0.0547 USD |
0.0547 USD |
| 2019-03-23 |
0.0541 USD |
549.4473 XEM |
0.0541 USD |
0.0535 USD |
0.0546 USD |
0.0539 USD |
| 2019-03-22 |
0.0524 USD |
1,347.3655 XEM |
0.0524 USD |
0.0500 USD |
0.0547 USD |
0.0547 USD |
| 2019-03-21 |
0.0547 USD |
3,794.8154 XEM |
0.0547 USD |
0.0547 USD |
0.0548 USD |
0.0547 USD |
| 2019-03-20 |
0.0510 USD |
0.0000 XEM |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2019-03-19 |
0.0515 USD |
476.4500 XEM |
0.0515 USD |
0.0510 USD |
0.0520 USD |
0.0510 USD |
| 2019-03-18 |
0.0525 USD |
6,500.4905 XEM |
0.0525 USD |
0.0500 USD |
0.0550 USD |
0.0520 USD |
| 2019-03-17 |
0.0525 USD |
398.3770 XEM |
0.0525 USD |
0.0500 USD |
0.0550 USD |
0.0500 USD |
| 2019-03-16 |
0.0525 USD |
2,547.2396 XEM |
0.0525 USD |
0.0500 USD |
0.0550 USD |
0.0500 USD |
| 2019-03-15 |
0.0525 USD |
1,347.2848 XEM |
0.0525 USD |
0.0500 USD |
0.0550 USD |
0.0525 USD |
| 2019-03-14 |
0.0482 USD |
1,871.5659 XEM |
0.0482 USD |
0.0463 USD |
0.0500 USD |
0.0500 USD |
| 2019-03-13 |
0.0476 USD |
403.3100 XEM |
0.0476 USD |
0.0476 USD |
0.0476 USD |
0.0476 USD |
| 2019-03-12 |
0.0475 USD |
1,240.7465 XEM |
0.0475 USD |
0.0450 USD |
0.0500 USD |
0.0500 USD |
| 2019-03-11 |
0.0445 USD |
257.6017 XEM |
0.0445 USD |
0.0440 USD |
0.0450 USD |
0.0450 USD |
| 2019-03-10 |
0.0463 USD |
2,713.8105 XEM |
0.0463 USD |
0.0440 USD |
0.0486 USD |
0.0440 USD |
| 2019-03-09 |
0.0477 USD |
3,122.9481 XEM |
0.0477 USD |
0.0455 USD |
0.0500 USD |
0.0486 USD |
| 2019-03-08 |
0.0435 USD |
773.7151 XEM |
0.0435 USD |
0.0430 USD |
0.0440 USD |
0.0440 USD |
| 2019-03-07 |
0.0430 USD |
124.9943 XEM |
0.0430 USD |
0.0429 USD |
0.0430 USD |
0.0429 USD |
| 2019-03-06 |
0.0460 USD |
288.6715 XEM |
0.0460 USD |
0.0430 USD |
0.0490 USD |
0.0430 USD |
| 2019-03-05 |
0.0455 USD |
7,193.8445 XEM |
0.0455 USD |
0.0422 USD |
0.0489 USD |
0.0443 USD |
| 2019-03-04 |
0.0450 USD |
1,749.5913 XEM |
0.0450 USD |
0.0422 USD |
0.0479 USD |
0.0440 USD |
| 2019-03-03 |
0.0465 USD |
1,793.5977 XEM |
0.0465 USD |
0.0450 USD |
0.0479 USD |
0.0479 USD |
| 2019-03-02 |
0.0470 USD |
522.6564 XEM |
0.0470 USD |
0.0459 USD |
0.0480 USD |
0.0459 USD |
| 2019-03-01 |
0.0475 USD |
1,979.5892 XEM |
0.0475 USD |
0.0460 USD |
0.0490 USD |
0.0480 USD |
| 2019-02-28 |
0.0480 USD |
1,233.9960 XEM |
0.0480 USD |
0.0460 USD |
0.0500 USD |
0.0460 USD |
| 2019-02-27 |
0.0480 USD |
495.7088 XEM |
0.0480 USD |
0.0460 USD |
0.0500 USD |
0.0460 USD |
| 2019-02-26 |
0.0482 USD |
5,418.1724 XEM |
0.0482 USD |
0.0459 USD |
0.0505 USD |
0.0459 USD |
| 2019-02-25 |
0.0536 USD |
6,542.3105 XEM |
0.0536 USD |
0.0473 USD |
0.0600 USD |
0.0480 USD |
| 2019-02-24 |
0.0535 USD |
6,777.5152 XEM |
0.0535 USD |
0.0471 USD |
0.0600 USD |
0.0504 USD |