×
NEM NEM (XEM)
0.04140490 USD (-0.98%)
0.00001141 BTC

Share Watch
1 hour
-0.65%
24 hours
-0.98%
7 days
3.63%
Market Cap
$372,644,000 USD
Volume (24h)
$13,081,500 USD
Circulating Supply
9,000,000,000 XEM
Total Supply
9,000,000,000 XEM
Max Supply
--
XEM
USD

NEMNEM (XEM) 30 Days Historical Price Data

NEM Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.04165541 $0.04199877 $0.04122537 $0.04158994 $21,527,858
2 Feb 15, 2019 $0.04244583 $0.04472744 $0.04133186 $0.04170650 $18,343,464
3 Feb 14, 2019 $0.04092980 $0.04275065 $0.04018252 $0.04211082 $12,280,216
4 Feb 13, 2019 $0.03928043 $0.04124522 $0.03910242 $0.04084930 $9,871,897
5 Feb 12, 2019 $0.03930715 $0.03940914 $0.03872884 $0.03909200 $10,224,032
6 Feb 11, 2019 $0.04012144 $0.04012144 $0.03902665 $0.03934925 $11,726,724
7 Feb 10, 2019 $0.04000175 $0.04070344 $0.03898280 $0.03987870 $13,929,356
8 Feb 09, 2019 $0.03982195 $0.04107090 $0.03945259 $0.03994421 $15,125,511
9 Feb 08, 2019 $0.03749619 $0.04041175 $0.03674952 $0.03953456 $17,866,830
10 Feb 07, 2019 $0.03498571 $0.03871255 $0.03486799 $0.03757727 $11,815,178
11 Feb 06, 2019 $0.03635615 $0.03635694 $0.03431600 $0.03476118 $12,280,350
12 Feb 05, 2019 $0.03866696 $0.03900348 $0.03610529 $0.03628846 $12,077,472
13 Feb 04, 2019 $0.03938400 $0.03947935 $0.03846489 $0.03874718 $13,969,419
14 Feb 03, 2019 $0.04105880 $0.04118427 $0.03912996 $0.03929211 $11,902,831
15 Feb 02, 2019 $0.04101293 $0.04173066 $0.04047054 $0.04076593 $17,503,720
16 Feb 01, 2019 $0.04057181 $0.04172500 $0.03943708 $0.04121354 $26,493,538
17 Jan 31, 2019 $0.04713955 $0.04752894 $0.04007574 $0.04054350 $15,970,647
18 Jan 30, 2019 $0.04709248 $0.04804044 $0.04691852 $0.04711614 $14,154,421
19 Jan 29, 2019 $0.04801239 $0.04802154 $0.04608152 $0.04695725 $16,534,068
20 Jan 28, 2019 $0.05277342 $0.05283380 $0.04659650 $0.04785016 $12,505,757
21 Jan 27, 2019 $0.05476927 $0.05479960 $0.05229449 $0.05291817 $11,180,995
22 Jan 26, 2019 $0.05554003 $0.05602428 $0.05450544 $0.05474320 $11,331,836
23 Jan 25, 2019 $0.05622258 $0.05636052 $0.05512626 $0.05559766 $10,834,790
24 Jan 24, 2019 $0.05571620 $0.05626010 $0.05516151 $0.05614503 $12,196,618
25 Jan 23, 2019 $0.05640513 $0.05665502 $0.05511057 $0.05549486 $11,638,336
26 Jan 22, 2019 $0.05607706 $0.05688013 $0.05535595 $0.05653667 $14,154,959
27 Jan 21, 2019 $0.05607074 $0.05640677 $0.05510191 $0.05629642 $13,773,867
28 Jan 20, 2019 $0.05775992 $0.05810281 $0.05532916 $0.05625469 $13,975,516
29 Jan 19, 2019 $0.05690847 $0.05823324 $0.05642012 $0.05763113 $12,987,333
30 Jan 18, 2019 $0.05729330 $0.05754020 $0.05646656 $0.05695999 $16,989,474

* All Date/Time are in UTC time.