XEM
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-11-16 | $0.1994000 | $0.1881000 | $0.2014000 | $0.1768000 |
2021-11-17 | $0.1881000 | $0.1987000 | $0.1999000 | $0.1829000 |
2021-11-18 | $0.1987000 | $0.1772000 | $0.2033000 | $0.1757000 |
2021-11-19 | $0.1772000 | $0.1826000 | $0.1934000 | $0.1757000 |
2021-11-20 | $0.1826000 | $0.1881000 | $0.1948000 | $0.1814000 |
2021-11-21 | $0.1881000 | $0.1884000 | $0.1917000 | $0.1856000 |
2021-11-22 | $0.1884000 | $0.1783000 | $0.1886000 | $0.1768000 |
2021-11-23 | $0.1783000 | $0.1752000 | $0.1823000 | $0.1752000 |
2021-11-24 | $0.1737000 | $0.1704000 | $0.1728000 | $0.1682000 |
2021-11-25 | $0.1708000 | $0.1756000 | $0.1811000 | $0.1744000 |
2021-11-26 | $0.1756000 | $0.1618000 | $0.1631000 | $0.1536000 |
2021-11-27 | $0.1618000 | $0.1641000 | $0.1649000 | $0.1620000 |
2021-11-28 | $0.1641000 | $0.1661000 | $0.1725000 | $0.1648000 |
2021-11-29 | $0.1664000 | $0.1722000 | $0.1815000 | $0.1694000 |
2021-11-30 | $0.1722000 | $0.1714000 | $0.1842000 | $0.1708000 |
2021-12-01 | $0.1710000 | $0.1693000 | $0.1709000 | $0.1658000 |
2021-12-02 | $0.1696000 | $0.1676000 | $0.1695000 | $0.1640000 |
2021-12-03 | $0.1676000 | $0.1592000 | $0.1604000 | $0.1546000 |
2021-12-04 | $0.1598000 | $0.1345000 | $0.1598000 | $0.1036000 |
2021-12-05 | $0.1345000 | $0.1281000 | $0.1371000 | $0.1234000 |
2021-12-06 | $0.1281000 | $0.1359000 | $0.1363000 | $0.1184000 |
2021-12-07 | $0.1359000 | $0.1380000 | $0.1402000 | $0.1349000 |
2021-12-08 | $0.1380000 | $0.1426000 | $0.1481000 | $0.1376000 |
2021-12-09 | $0.1426000 | $0.1323000 | $0.1426000 | $0.1317000 |
2021-12-10 | $0.1323000 | $0.1292000 | $0.1382000 | $0.1290000 |
2021-12-11 | $0.1291000 | $0.1357000 | $0.1369000 | $0.1337000 |
2021-12-12 | $0.1355000 | $0.1351000 | $0.1368000 | $0.1323000 |
2021-12-13 | $0.1351000 | $0.1231000 | $0.1353000 | $0.1191000 |
2021-12-14 | $0.1231000 | $0.1275000 | $0.1281000 | $0.1200000 |
2021-12-15 | $0.1284000 | $0.1298000 | $0.1347000 | $0.1297000 |
2021-12-16 | $0.1316000 | $0.1285000 | $0.1316000 | $0.1281000 |
2021-12-17 | $0.1285000 | $0.1252000 | $0.1290000 | $0.1240000 |
2021-12-18 | $0.1252000 | $0.1306000 | $0.1318000 | $0.1252000 |
2021-12-19 | $0.1306000 | $0.1302000 | $0.1320000 | $0.1286000 |
2021-12-20 | $0.1302000 | $0.1256000 | $0.1302000 | $0.1217000 |
2021-12-21 | $0.1256000 | $0.1282000 | $0.1284000 | $0.1238000 |
2021-12-22 | $0.1282000 | $0.1298000 | $0.1322000 | $0.1275000 |
2021-12-23 | $0.1298000 | $0.1389000 | $0.1395000 | $0.1298000 |
2021-12-24 | $0.1389000 | $0.1349000 | $0.1415000 | $0.1349000 |
2021-12-25 | $0.1349000 | $0.1371000 | $0.1374000 | $0.1349000 |
2021-12-26 | $0.1371000 | $0.1422000 | $0.1422000 | $0.1360000 |
2021-12-27 | $0.1422000 | $0.1385000 | $0.1428000 | $0.1385000 |
2021-12-28 | $0.1385000 | $0.1273000 | $0.1385000 | $0.1273000 |
2021-12-29 | $0.1273000 | $0.1241000 | $0.1292000 | $0.1241000 |
2021-12-30 | $0.1241000 | $0.1259000 | $0.1275000 | $0.1220000 |
2021-12-31 | $0.1259000 | $0.1223000 | $0.1277000 | $0.1200000 |
2022-01-01 | $0.1223000 | $0.1262000 | $0.1262000 | $0.1223000 |
2022-01-02 | $0.1265000 | $0.1265000 | $0.1266000 | $0.1265000 |
2022-01-03 | $0.1305000 | $0.1267000 | $0.1305000 | $0.1264000 |
2022-01-04 | $0.1267000 | $0.1267000 | $0.1286000 | $0.1243000 |
2022-01-05 | $0.1267000 | $0.1280000 | $0.1420000 | $0.1218000 |
2022-01-06 | $0.1280000 | $0.1231000 | $0.1297000 | $0.1211000 |
2022-01-07 | $0.1231000 | $0.1157000 | $0.1231000 | $0.1137000 |
2022-01-08 | $0.1157000 | $0.1148000 | $0.1207000 | $0.1110000 |
2022-01-09 | $0.1148000 | $0.1163000 | $0.1176000 | $0.1135000 |
2022-01-10 | $0.1163000 | $0.1115000 | $0.1166000 | $0.1060000 |
2022-01-11 | $0.1115000 | $0.1146000 | $0.1146000 | $0.1104000 |
2022-01-12 | $0.1146000 | $0.1200000 | $0.1200000 | $0.1146000 |
2022-01-13 | $0.1200000 | $0.1145000 | $0.1210000 | $0.1145000 |
2022-01-14 | $0.1145000 | $0.1197000 | $0.1197000 | $0.1145000 |
2022-01-15 | $0.1197000 | $0.1191000 | $0.1206000 | $0.1180000 |
2022-01-16 | $0.1191000 | $0.1194000 | $0.1209000 | $0.1169000 |
2022-01-17 | $0.1194000 | $0.1148000 | $0.1194000 | $0.1133000 |
2022-01-18 | $0.1148000 | $0.1152000 | $0.1161000 | $0.1114000 |
2022-01-19 | $0.1152000 | $0.1122000 | $0.1152000 | $0.1101000 |
2022-01-20 | $0.1122000 | $0.1109000 | $0.1164000 | $0.1104000 |
2022-01-21 | $0.1109000 | $0.0966 | $0.1109000 | $0.0947 |
2022-01-22 | $0.0966 | $0.0944 | $0.0999900 | $0.0894 |
2022-01-23 | $0.0944 | $0.0948 | $0.0990 | $0.0929 |
2022-01-24 | $0.0977 | $0.0981 | $0.1011000 | $0.0934 |
2022-01-25 | $0.0980 | $0.0978 | $0.0980 | $0.0978 |
2022-01-29 | $0.0975 | $0.1042000 | $0.1050000 | $0.0975 |
2022-01-30 | $0.1046000 | $0.1046000 | $0.1047000 | $0.1046000 |
2022-02-03 | $0.1020000 | $0.1025000 | $0.1048000 | $0.1012000 |
2022-02-04 | $0.1007000 | $0.1100000 | $0.1100000 | $0.1007000 |
2022-02-05 | $0.1100000 | $0.1120000 | $0.1130000 | $0.1099000 |
2022-02-06 | $0.1134000 | $0.1122000 | $0.1168000 | $0.1119000 |
2022-02-07 | $0.1115000 | $0.1177000 | $0.1179000 | $0.1077000 |
2022-02-08 | $0.1177000 | $0.1155000 | $0.1232000 | $0.1114000 |
2022-02-09 | $0.1168000 | $0.1169000 | $0.1170000 | $0.1168000 |
2022-02-10 | $0.1210000 | $0.1140000 | $0.1152000 | $0.1116000 |
2022-02-11 | $0.1140000 | $0.1084000 | $0.1112000 | $0.1076000 |
2022-02-12 | $0.1090000 | $0.1078000 | $0.1101000 | $0.1051000 |
2022-02-13 | $0.1078000 | $0.1120000 | $0.1134000 | $0.1064000 |
2022-02-14 | $0.1120000 | $0.1067000 | $0.1120000 | $0.1056000 |
2022-02-15 | $0.1091000 | $0.1141000 | $0.1194000 | $0.1137000 |
2022-02-16 | $0.1141000 | $0.1149000 | $0.1164000 | $0.1117000 |
2022-02-17 | $0.1149000 | $0.1050000 | $0.1073000 | $0.1045000 |
2022-02-18 | $0.1040000 | $0.1017000 | $0.1065000 | $0.1003000 |
2022-02-19 | $0.1017000 | $0.1022000 | $0.1039000 | $0.1008000 |
2022-02-20 | $0.1022000 | $0.0985 | $0.1022000 | $0.0964 |
2022-02-21 | $0.0985 | $0.0920 | $0.1011000 | $0.0920 |
2022-02-22 | $0.0927 | $0.0987 | $0.0992500 | $0.0948 |
2022-02-23 | $0.0986 | $0.0944 | $0.0973 | $0.0936 |
2022-02-24 | $0.0944 | $0.0929 | $0.0975 | $0.0902 |
2022-02-25 | $0.0929 | $0.0987 | $0.1025000 | $0.0973 |
2022-02-26 | $0.0987 | $0.1012000 | $0.1021000 | $0.0984 |
2022-02-27 | $0.1013000 | $0.1001000 | $0.1006000 | $0.0946 |
2022-02-28 | $0.0999600 | $0.1082000 | $0.1126000 | $0.1061000 |
2022-03-01 | $0.1062000 | $0.1100000 | $0.1100000 | $0.1062000 |
2022-03-02 | $0.1097000 | $0.1064000 | $0.1092000 | $0.1053000 |
2022-03-03 | $0.1065000 | $0.1030000 | $0.1035000 | $0.1018000 |
2022-03-04 | $0.1029000 | $0.0960 | $0.0976 | $0.0952 |
2022-03-05 | $0.0981 | $0.0968 | $0.0981 | $0.0950 |
2022-03-06 | $0.0968 | $0.0971 | $0.0979 | $0.0965 |
2022-03-07 | $0.0954 | $0.0936 | $0.0941 | $0.0924 |
2022-03-08 | $0.0936 | $0.0952 | $0.0972 | $0.0944 |
2022-03-09 | $0.0952 | $0.1014000 | $0.1022000 | $0.0992100 |
2022-03-10 | $0.1014000 | $0.0966 | $0.0976 | $0.0950 |
2022-03-11 | $0.0965 | $0.0936 | $0.0951 | $0.0918 |
2022-03-12 | $0.0936 | $0.0930 | $0.0948 | $0.0928 |
2022-03-13 | $0.0930 | $0.0916 | $0.0926 | $0.0904 |
2022-03-14 | $0.0916 | $0.0949 | $0.0959 | $0.0915 |
2022-03-15 | $0.0936 | $0.0950 | $0.0950 | $0.0921 |
2022-03-16 | $0.0944 | $0.0944 | $0.0945 | $0.0944 |
2022-03-17 | $0.0992700 | $0.0985 | $0.1010000 | $0.0977 |
2022-03-18 | $0.0985 | $0.1004000 | $0.1036000 | $0.0992100 |
2022-03-19 | $0.1003000 | $0.1016000 | $0.1025000 | $0.1001000 |
2022-03-20 | $0.1016000 | $0.0992900 | $0.1001000 | $0.0971 |
2022-03-21 | $0.0993300 | $0.1042000 | $0.1080000 | $0.0983 |
2022-03-22 | $0.1042000 | $0.1077000 | $0.1100000 | $0.1042000 |
2022-03-23 | $0.1081000 | $0.1090000 | $0.1123000 | $0.1087000 |
2022-03-24 | $0.1090000 | $0.1088000 | $0.1210000 | $0.1086000 |
2022-03-25 | $0.1089000 | $0.1077000 | $0.1100000 | $0.1062000 |
2022-03-26 | $0.1077000 | $0.1095000 | $0.1098000 | $0.1076000 |
2022-03-27 | $0.1089000 | $0.1153000 | $0.1153000 | $0.1089000 |
2022-03-28 | $0.1153000 | $0.1138000 | $0.1191000 | $0.1000000 |
2022-03-29 | $0.1123000 | $0.1225000 | $0.1225000 | $0.1146000 |
2022-03-30 | $0.1225000 | $0.1232000 | $0.1234000 | $0.1204000 |
2022-03-31 | $0.1225000 | $0.1164000 | $0.1267000 | $0.1162000 |
2022-04-01 | $0.1164000 | $0.1228000 | $0.1228000 | $0.1164000 |
2022-04-02 | $0.1228000 | $0.1221000 | $0.1242000 | $0.1221000 |
2022-04-03 | $0.1222000 | $0.1229000 | $0.1264000 | $0.1219000 |
2022-04-04 | $0.1230000 | $0.1227000 | $0.1230000 | $0.1227000 |
2022-04-05 | $0.1183000 | $0.1145000 | $0.1158000 | $0.1134000 |
2022-04-06 | $0.1147000 | $0.1144000 | $0.1147000 | $0.1144000 |
2022-04-07 | $0.1036000 | $0.1072000 | $0.1079000 | $0.1046000 |
2022-04-08 | $0.1074000 | $0.1073000 | $0.1074000 | $0.1073000 |
2022-04-09 | $0.1008000 | $0.1042000 | $0.1060000 | $0.1008000 |
2022-04-10 | $0.1059000 | $0.1035000 | $0.1051000 | $0.1022000 |
2022-04-11 | $0.1031000 | $0.0948 | $0.0974 | $0.0945 |
2022-04-12 | $0.0949 | $0.0951 | $0.0951 | $0.0948 |
2022-04-13 | $0.0987 | $0.1023000 | $0.1048000 | $0.1010000 |
2022-04-14 | $0.1023000 | $0.0988 | $0.1000000 | $0.0982 |
2022-04-15 | $0.0988 | $0.1013000 | $0.1019000 | $0.0991400 |
2022-04-16 | $0.1014000 | $0.1014000 | $0.1014000 | $0.1014000 |
2022-04-17 | $0.1013000 | $0.0971 | $0.1004000 | $0.0968 |
2022-04-18 | $0.0972 | $0.0972 | $0.0972 | $0.0972 |
2022-04-19 | $0.0976 | $0.1002000 | $0.1006000 | $0.0976 |
2022-04-20 | $0.1013000 | $0.1012000 | $0.1013000 | $0.1012000 |
2022-04-23 | $0.0980 | $0.0870 | $0.0980 | $0.0870 |
2022-04-24 | $0.0943 | $0.0944 | $0.0944 | $0.0942 |
2022-07-30 | $0.0483900 | $0.0494400 | $0.0510 | $0.0483900 |
2022-07-31 | $0.0494200 | $0.0494000 | $0.0494300 | $0.0493800 |
2022-12-11 | $0.0330500 | $0.0323400 | $0.0333400 | $0.0323400 |
2022-12-12 | $0.0324800 | $0.0324200 | $0.0324800 | $0.0324200 |
2023-03-28 | $0.0369000 | $0.0383100 | $0.0388400 | $0.0374200 |
2023-03-29 | $0.0362700 | $0.0330700 | $0.0362700 | $0.0310600 |
2023-03-30 | $0.0400000 | $0.0391100 | $0.0400100 | $0.0385700 |
2023-03-31 | $0.0391100 | $0.0391300 | $0.0391300 | $0.0391100 |
2023-04-04 | $0.0371400 | $0.0392600 | $0.0392600 | $0.0315200 |
2023-04-05 | $0.0392600 | $0.0361600 | $0.0414400 | $0.0254100 |
2023-04-06 | $0.0361600 | $0.0361600 | $0.0361600 | $0.0361600 |
2023-04-07 | $0.0360000 | $0.0355700 | $0.0403800 | $0.0318500 |
2023-04-08 | $0.0355700 | $0.0355700 | $0.0355700 | $0.0355700 |
2023-07-15 | $0.0294700 | $0.0301400 | $0.0301400 | $0.0291700 |
2023-07-16 | $0.0301400 | $0.0301400 | $0.0301400 | $0.0301300 |
2023-07-24 | $0.0300900 | $0.0286200 | $0.0294700 | $0.0272900 |
2023-07-25 | $0.0286200 | $0.0286100 | $0.0286200 | $0.0286100 |
2023-08-03 | $0.0303400 | $0.0299000 | $0.0304500 | $0.0297200 |
2023-08-04 | $0.0299000 | $0.0299100 | $0.0299200 | $0.0298800 |
2023-08-05 | $0.0296100 | $0.0295400 | $0.0297300 | $0.0291800 |
2023-08-06 | $0.0307700 | $0.0299300 | $0.0307700 | $0.0274400 |
2023-08-07 | $0.0299300 | $0.0322400 | $0.0322400 | $0.0299300 |
2023-08-08 | $0.0299600 | $0.0295100 | $0.0304300 | $0.0292600 |
2023-08-09 | $0.0295100 | $0.0295100 | $0.0295100 | $0.0295000 |
2023-08-11 | $0.0301100 | $0.0294400 | $0.0301100 | $0.0276400 |
2023-08-12 | $0.0295500 | $0.0294000 | $0.0297700 | $0.0294000 |
2023-08-13 | $0.0294000 | $0.0294000 | $0.0294000 | $0.0294000 |
2023-09-10 | $0.0246900 | $0.0244100 | $0.0244100 | $0.0237700 |
2023-09-11 | $0.0244100 | $0.0244200 | $0.0244200 | $0.0244100 |
Pair | Exchange |
---|---|
XEM/BTC | abucoins |
XEM/EUR | bcbitcoin |
XEM/GBP | bcbitcoin |
XEM/BTC | bequant |
XEM/EOS | bequant |
XEM/ETH | bequant |
XEM/USDT | bequant |
XEM/BTC | betconix |
XEM/ETH | betconix |
XEM/EUR | betconix |
XEM/USD | betconix |
XEM/USDT | bibox |
XEM/BNB | binance |
XEM/BTC | binance |
XEM/BUSD | binance |
XEM/ETH | binance |
XEM/USDT | binance |
XEM/BTC | bitcoincom |
XEM/ETH | bitcoincom |
XEM/USDT | bitcoincom |
XEM/KRW | bithumb |
XEM/BTC | bitlish |
XEM/ETH | bitlish |
XEM/EUR | bitlish |
XEM/GBP | bitlish |
XEM/JPY | bitlish |
XEM/USDT | bitlish |
XEM/USDT | bitmart |
XEM/BTC | bitmax |
XEM/USDT | bitmax |
XEM/BTC | bittrex |
XEM/ETH | bittrex |
XEM/USD | bittrex |
XEM/USDT | bittrex |
XEM/USDT | bkex |
XEM/BTC | btc38 |
XEM/CNY | btc38 |
XEM/BTC | btcalpha |
XEM/BTC | bter |
XEM/CNY | bter |
XEM/BTC | bw |
XEM/ETH | bw |
XEM/USDT | bw |
XEM/BTC | cobinhood |
XEM/BTC | coinall |
XEM/BTC | coinbene |
XEM/BCH | coinex |
XEM/BTC | coinex |
XEM/USDT | coinex |
XEM/BTC | coinsbit |
XEM/ETH | coinsbit |
XEM/BTC | coinsuper |
XEM/BITCNY | cointiger |
XEM/BTC | coss |
XEM/COS | coss |
XEM/ETH | coss |
XEM/TUSD | coss |
XEM/USD | coss |
XEM/USDT | coss |
XEM/BTC | crex24 |
XEM/BTC | cryptopia |
XEM/DOGE | cryptopia |
XEM/LTC | cryptopia |
XEM/UNO | cryptopia |
XEM/BTC | digifinex |
XEM/ETH | digifinex |
XEM/BTC | exmo |
XEM/EUR | exmo |
XEM/UAH | exmo |
XEM/USD | exmo |
XEM/BTC | exrates |
XEM/USD | exrates |
XEM/USDT | exrates |
XEM/USDT | fcoin |
XEM/BTC | gateio |
XEM/ETH | gateio |
XEM/USDT | gateio |
XEM/BTC | graviex |
XEM/BTC | hitbtc |
XEM/EOS | hitbtc |
XEM/ETH | hitbtc |
XEM/USDT | hitbtc |
XEM/BTC | huobijapan |
XEM/JPY | huobijapan |
XEM/BTC | huobikorea |
XEM/KRW | huobikorea |
XEM/USDT | huobikorea |
XEM/BTC | huobipro |
XEM/USDT | huobipro |
XEM/BTC | indodax |
XEM/IDR | indodax |
XEM/BTC | kucoin |
XEM/USDT | kucoin |
XEM/UAH | kuna |
XEM/BTC | liquid |
XEM/BTC | livecoin |
XEM/ETH | livecoin |
XEM/USD | livecoin |
XEM/BTC | okex |
XEM/ETH | okex |
XEM/USDT | okex |
XEM/BITUSD | openledger |
XEM/BTC | openledger |
XEM/BTS | openledger |
XEM/ETH | openledger |
XEM/BTC | p2pb2b |
XEM/ETH | p2pb2b |
XEM/USD | p2pb2b |
XEM/USDT | p2pb2b |
XEM/BTC | poloniex |
XEM/USDC | poloniex |
XEM/USDT | poloniex |
XEM/KRW | probit |
XEM/USDT | probit |
XEM/BTC | qryptos |
XEM/BTC | rightbtc |
XEM/ETH | rightbtc |
XEM/ETP | rightbtc |
XEM/USD | rightbtc |
XEM/BTC | upbit |
XEM/ETH | upbit |
XEM/KRW | upbit |
XEM/BTC | xtpub |
XEM/USDT | xtpub |
XEM/BTC | yobit |
XEM/DOGE | yobit |
XEM/ETH | yobit |
XEM/RUR | yobit |
XEM/USD | yobit |
XEM/WAVES | yobit |
XEM/BTC | zaif |
XEM/JPY | zaif |
XEM/BTC | zb |
XEM/QC | zb |
XEM/USDT | zb |
XEM/USDT | zbg |
XEM/BTC | zecoex |
XEM/INR | zecoex |
XEM/USDT | zecoex |
NEM is a peer-to-peer crypto platform. It is written in Java and JavaScript with 100% original source code. NEM has a stated goal of a wide distribution model and has introduced new features in blockchain technology in its proof-of-importance (POI) algorithm. NEM also features an integrated P2P secure and encrypted messaging system, multisignature accounts and an Eigentrust++ reputation system.
NEM has gone through extensive open alpha testing starting June 25, 2014, followed by lengthy and comprehensive beta testing starting on October 20, 2014. NEM finally launched on May 31, 2015.