XEMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.0162 | -0.000094 | -0.58% | 0.016213 | 0.016213 | 0.0162 | 1.00 |
Jun 24 2024 | 0.016294 | 0.00 | 0.00% | 0.016294 | 0.016294 | 0.016294 | 5.00 |
Jun 23 2024 | 0.016294 | -0.001255 | -7.15% | 0.016294 | 0.016294 | 0.016294 | 21.00 |
Jun 22 2024 | 0.01755 | 0.00 | 0.00% | 0.01755 | 0.01755 | 0.01755 | 0.00 |
Jun 21 2024 | 0.01755 | 0.00146 | 9.08% | 0.016118 | 0.01755 | 0.016118 | 0.00 |
Jun 20 2024 | 0.01609 | 0.00 | 0.00% | 0.01609 | 0.01609 | 0.01609 | 0.00 |
Jun 19 2024 | 0.01609 | 0.00 | 0.00% | 0.01609 | 0.01609 | 0.01609 | 0.00 |
Jun 18 2024 | 0.01609 | 0.000056 | 0.35% | 0.016061 | 0.01609 | 0.016061 | 0.00 |
Jun 17 2024 | 0.016033 | -0.000156 | -0.96% | 0.015936 | 0.016033 | 0.015 | 49,930.00 |
Jun 16 2024 | 0.016189 | -0.002179 | -11.86% | 0.018348 | 0.018348 | 0.01552 | 303,958.00 |
Jun 15 2024 | 0.018368 | 0.000188 | 1.04% | 0.01825 | 0.018368 | 0.017951 | 58,779.00 |
Jun 14 2024 | 0.01818 | -0.00145 | -7.39% | 0.01994 | 0.020033 | 0.01777 | 264,135.00 |
Jun 13 2024 | 0.01963 | -0.00084 | -4.10% | 0.02053 | 0.02056 | 0.01946 | 217,194.00 |
Jun 12 2024 | 0.02047 | 0.00048 | 2.40% | 0.019969 | 0.0215 | 0.01958 | 220,805.00 |
Jun 11 2024 | 0.01999 | -0.00078 | -3.76% | 0.020791 | 0.02168 | 0.01993 | 226,265.00 |
Jun 10 2024 | 0.02077 | -0.00036 | -1.70% | 0.02114 | 0.02131 | 0.020435 | 213,045.00 |
Jun 09 2024 | 0.02113 | 0.00008 | 0.38% | 0.020965 | 0.021397 | 0.02042 | 217,962.00 |
Jun 08 2024 | 0.02105 | 0.00071 | 3.49% | 0.02028 | 0.022281 | 0.02021 | 280,525.00 |
Jun 07 2024 | 0.02034 | -0.00125 | -5.79% | 0.02142 | 0.02214 | 0.01938 | 271,497.00 |
Jun 06 2024 | 0.02159 | -0.0012 | -5.27% | 0.02269 | 0.02282 | 0.02114 | 279,621.00 |
Jun 05 2024 | 0.02279 | -0.00091 | -3.84% | 0.023516 | 0.02352 | 0.0224 | 271,399.00 |
Jun 04 2024 | 0.0237 | -0.00072 | -2.95% | 0.025359 | 0.02555 | 0.02286 | 271,704.00 |
Jun 03 2024 | 0.02442 | -0.01101 | -31.08% | 0.03541 | 0.03582 | 0.02369 | 233,504.00 |
Jun 02 2024 | 0.03543 | -0.00089 | -2.45% | 0.03631 | 0.036582 | 0.035232 | 109,095.00 |
Jun 01 2024 | 0.03632 | -0.0003 | -0.82% | 0.03653 | 0.03669 | 0.03616 | 84,075.00 |
May 31 2024 | 0.03662 | 0.00003 | 0.08% | 0.03656 | 0.03666 | 0.03556 | 131,582.00 |
May 30 2024 | 0.03659 | -0.00125 | -3.30% | 0.03785 | 0.03825 | 0.0364 | 127,085.00 |
May 29 2024 | 0.03784 | -0.00075 | -1.94% | 0.03857 | 0.03897 | 0.03774 | 127,479.00 |
May 28 2024 | 0.03859 | 0.00013 | 0.34% | 0.038522 | 0.03861 | 0.03726 | 134,534.00 |
May 27 2024 | 0.03846 | 0.0013 | 3.50% | 0.03717 | 0.03864 | 0.036682 | 122,204.00 |
May 26 2024 | 0.03716 | -0.0006 | -1.59% | 0.03771 | 0.03785 | 0.036802 | 111,622.00 |
May 25 2024 | 0.03776 | 0.00071 | 1.92% | 0.03696 | 0.03787 | 0.03687 | 92,371.00 |
May 24 2024 | 0.03705 | -0.0002 | -0.54% | 0.03733 | 0.0378 | 0.03627 | 137,086.00 |
May 23 2024 | 0.03725 | -0.00165 | -4.24% | 0.039 | 0.039493 | 0.03631 | 129,302.00 |
May 22 2024 | 0.0389 | -0.00072 | -1.82% | 0.03965 | 0.03991 | 0.03854 | 142,717.00 |
May 21 2024 | 0.03962 | -0.00008 | -0.20% | 0.03958 | 0.04013 | 0.0388 | 128,102.00 |
May 20 2024 | 0.0397 | 0.002734 | 7.40% | 0.03708 | 0.0399 | 0.036408 | 148,699.00 |
May 19 2024 | 0.036966 | -0.001804 | -4.65% | 0.03868 | 0.03904 | 0.03686 | 134,217.00 |
May 18 2024 | 0.03877 | 0.00005 | 0.13% | 0.03872 | 0.0392 | 0.03823 | 132,693.00 |
May 17 2024 | 0.03872 | 0.00143 | 3.83% | 0.03733 | 0.03896 | 0.036721 | 130,937.00 |
May 16 2024 | 0.03729 | 0.00005 | 0.13% | 0.03724 | 0.03764 | 0.03622 | 118,843.00 |
May 15 2024 | 0.03724 | 0.00193 | 5.47% | 0.03578 | 0.03749 | 0.034548 | 107,064.00 |
May 14 2024 | 0.03531 | -0.00023 | -0.65% | 0.03548 | 0.035876 | 0.034899 | 121,995.00 |
May 13 2024 | 0.03554 | -0.00003 | -0.08% | 0.03553 | 0.0358 | 0.03373 | 145,123.00 |
May 12 2024 | 0.03557 | -0.00087 | -2.39% | 0.03642 | 0.03643 | 0.03551 | 78,892.00 |
May 11 2024 | 0.03644 | -0.00078 | -2.10% | 0.03712 | 0.0386 | 0.03641 | 111,547.00 |
May 10 2024 | 0.03722 | -0.00132 | -3.43% | 0.0386 | 0.039212 | 0.0369 | 131,892.00 |
May 09 2024 | 0.03854 | 0.00097 | 2.58% | 0.037424 | 0.03876 | 0.03677 | 119,867.00 |
May 08 2024 | 0.03757 | -0.00087 | -2.26% | 0.03825 | 0.03853 | 0.037256 | 111,383.00 |
May 07 2024 | 0.03844 | -0.00032 | -0.83% | 0.03884 | 0.039782 | 0.03818 | 119,650.00 |
May 06 2024 | 0.03876 | -0.00056 | -1.42% | 0.0394 | 0.040382 | 0.03855 | 137,284.00 |
May 05 2024 | 0.03932 | 0.000842 | 2.19% | 0.03853 | 0.039512 | 0.03762 | 136,546.00 |
May 04 2024 | 0.038478 | -0.000122 | -0.32% | 0.038518 | 0.03892 | 0.03796 | 129,716.00 |
May 03 2024 | 0.0386 | 0.00186 | 5.06% | 0.036902 | 0.038762 | 0.03639 | 123,052.00 |
May 02 2024 | 0.03674 | 0.00072 | 2.00% | 0.03596 | 0.0372 | 0.03466 | 129,883.00 |
May 01 2024 | 0.03602 | 0.00029 | 0.81% | 0.03569 | 0.03619 | 0.03334 | 132,720.00 |
Apr 30 2024 | 0.03573 | -0.00163 | -4.36% | 0.037242 | 0.03765 | 0.0343 | 118,162.00 |
Apr 29 2024 | 0.03736 | -0.002862 | -7.12% | 0.040145 | 0.040145 | 0.036331 | 96,421.00 |
Apr 28 2024 | 0.040222 | 0.002222 | 5.85% | 0.037957 | 0.040961 | 0.03791 | 10,860.00 |
Apr 27 2024 | 0.038 | 0.000596 | 1.59% | 0.03745 | 0.03844 | 0.036226 | 128,952.00 |
Apr 26 2024 | 0.037404 | -0.001386 | -3.57% | 0.03885 | 0.03891 | 0.03714 | 124,696.00 |
Apr 25 2024 | 0.03879 | -0.0009 | -2.27% | 0.0396 | 0.04003 | 0.03779 | 122,374.00 |
Apr 24 2024 | 0.03969 | -0.00221 | -5.27% | 0.04186 | 0.04348 | 0.03921 | 130,456.00 |
Apr 23 2024 | 0.0419 | 0.00106 | 2.60% | 0.04089 | 0.04194 | 0.03976 | 110,473.00 |
Apr 22 2024 | 0.04084 | 0.00102 | 2.56% | 0.03986 | 0.04122 | 0.03966 | 115,982.00 |
Apr 21 2024 | 0.03982 | -0.00022 | -0.55% | 0.03992 | 0.04069 | 0.03898 | 98,577.00 |
Apr 20 2024 | 0.04004 | 0.00297 | 8.01% | 0.03724 | 0.04058 | 0.036706 | 121,885.00 |
Apr 19 2024 | 0.03707 | 0.0009 | 2.49% | 0.03586 | 0.03785 | 0.033097 | 136,275.00 |
Apr 18 2024 | 0.03617 | 0.00134 | 3.85% | 0.03498 | 0.03648 | 0.033867 | 137,063.00 |
Apr 17 2024 | 0.03483 | -0.001 | -2.79% | 0.03588 | 0.03627 | 0.033811 | 142,196.00 |
Apr 16 2024 | 0.03583 | -0.00022 | -0.61% | 0.03593 | 0.03672 | 0.03412 | 144,000.00 |
Apr 15 2024 | 0.03605 | -0.002819 | -7.25% | 0.038663 | 0.04027 | 0.03479 | 131,485.00 |
Apr 14 2024 | 0.038869 | 0.002579 | 7.11% | 0.03627 | 0.03931 | 0.03404 | 85,262.00 |
Apr 13 2024 | 0.03629 | -0.00611 | -14.41% | 0.04233 | 0.04233 | 0.03166 | 98,290.00 |
Apr 12 2024 | 0.0424 | -0.0061 | -12.58% | 0.04868 | 0.05235 | 0.03961 | 112,115.00 |
Apr 11 2024 | 0.0485 | -0.00014 | -0.29% | 0.04869 | 0.04936 | 0.04727 | 105,162.00 |
Apr 10 2024 | 0.04864 | 0.00025 | 0.52% | 0.04822 | 0.048888 | 0.04618 | 101,478.00 |
Apr 09 2024 | 0.04839 | -0.00294 | -5.73% | 0.05145 | 0.05151 | 0.048202 | 91,073.00 |
Apr 08 2024 | 0.05133 | 0.002611 | 5.36% | 0.04858 | 0.05248 | 0.04741 | 102,916.00 |
Apr 07 2024 | 0.048719 | 0.001509 | 3.20% | 0.0472 | 0.04881 | 0.047078 | 115,997.00 |
Apr 06 2024 | 0.04721 | 0.00054 | 1.16% | 0.04631 | 0.04759 | 0.04613 | 95,243.00 |
Apr 05 2024 | 0.04667 | -0.00002 | -0.04% | 0.04639 | 0.04721 | 0.04391 | 120,581.00 |
Apr 04 2024 | 0.04669 | 0.00215 | 4.83% | 0.04441 | 0.04748 | 0.04332 | 111,647.00 |
Apr 03 2024 | 0.04454 | 0.00005 | 0.11% | 0.044388 | 0.046 | 0.0433 | 90,422.00 |
Apr 02 2024 | 0.04449 | -0.00354 | -7.37% | 0.04976 | 0.04977 | 0.043761 | 77,034.00 |
Apr 01 2024 | 0.04803 | -0.00364 | -7.04% | 0.05153 | 0.05194 | 0.04647 | 114,697.00 |
Mar 31 2024 | 0.05167 | 0.00091 | 1.79% | 0.0504 | 0.05199 | 0.05023 | 102,875.00 |
Mar 30 2024 | 0.05076 | -0.00123 | -2.37% | 0.051794 | 0.052068 | 0.05028 | 96,070.00 |
Mar 29 2024 | 0.05199 | -0.00064 | -1.22% | 0.05256 | 0.053574 | 0.05101 | 105,565.00 |
Mar 28 2024 | 0.05263 | 0.00066 | 1.27% | 0.05225 | 0.05318 | 0.05056 | 75,773.00 |