Register for real-time alerts, custom portfolio, and market moversXEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.01698 | 0.00069 | 4.24% | 0.01589 | 0.01849 | 0.01567 | 7,680.00 |
| Jul 21 2024 | 0.01629 | 0.00261 | 19.08% | 0.01588 | 0.01632 | 0.01567 | 1,400.00 |
| Jul 20 2024 | 0.01368 | 0.00 | 0.00% | 0.01368 | 0.01368 | 0.01368 | 0.00 |
| Jul 19 2024 | 0.01368 | 0.00 | 0.00% | 0.01368 | 0.01368 | 0.01368 | 0.00 |
| Jul 18 2024 | 0.01368 | 0.00 | 0.00% | 0.01368 | 0.01368 | 0.01368 | 0.00 |
| Jul 17 2024 | 0.01368 | 0.00 | 0.00% | 0.01368 | 0.01368 | 0.01368 | 0.00 |
| Jul 16 2024 | 0.01368 | -0.00048 | -3.39% | 0.0138 | 0.01423 | 0.01367 | 921,460.00 |
| Jul 15 2024 | 0.01416 | 0.00042 | 3.06% | 0.01346 | 0.01417 | 0.01346 | 1,576,424.00 |
| Jul 14 2024 | 0.01374 | 0.00017 | 1.25% | 0.01354 | 0.01417 | 0.01344 | 1,113,731.00 |
| Jul 13 2024 | 0.01357 | 0.00043 | 3.27% | 0.01318 | 0.01364 | 0.01313 | 343,120.00 |
| Jul 12 2024 | 0.01314 | 0.00018 | 1.39% | 0.01315 | 0.01333 | 0.01289 | 1,596,562.00 |
| Jul 11 2024 | 0.01296 | -0.00073 | -5.33% | 0.01377 | 0.01379 | 0.01291 | 2,947,361.00 |
| Jul 10 2024 | 0.01369 | 0.00017 | 1.26% | 0.01349 | 0.01379 | 0.01343 | 414,990.00 |
| Jul 09 2024 | 0.01352 | 0.00046 | 3.52% | 0.01291 | 0.01353 | 0.01284 | 308,316.00 |
| Jul 08 2024 | 0.01306 | 0.00052 | 4.15% | 0.0131 | 0.01327 | 0.01217 | 1,037,273.00 |
| Jul 07 2024 | 0.01254 | -0.00079 | -5.93% | 0.013 | 0.01367 | 0.01249 | 896,126.00 |
| Jul 06 2024 | 0.01333 | 0.00083 | 6.64% | 0.01239 | 0.01343 | 0.01236 | 1,442,459.00 |
| Jul 05 2024 | 0.0125 | -0.00046 | -3.55% | 0.01352 | 0.0136 | 0.01137 | 3,058,570.00 |
| Jul 04 2024 | 0.01296 | -0.00122 | -8.60% | 0.01427 | 0.01442 | 0.01283 | 1,541,209.00 |
| Jul 03 2024 | 0.01418 | -0.00046 | -3.14% | 0.01462 | 0.01477 | 0.01396 | 814,349.00 |
| Jul 02 2024 | 0.01464 | -0.00011 | -0.75% | 0.0147 | 0.01493 | 0.01422 | 995,264.00 |
| Jul 01 2024 | 0.01475 | 0.00019 | 1.30% | 0.0145 | 0.01524 | 0.01441 | 1,245,797.00 |
| Jun 30 2024 | 0.01456 | 0.00055 | 3.93% | 0.01421 | 0.01466 | 0.01385 | 2,103,264.00 |
| Jun 29 2024 | 0.01401 | -0.00035 | -2.44% | 0.01471 | 0.01549 | 0.01385 | 3,494,850.00 |
| Jun 28 2024 | 0.01436 | -0.0006 | -4.01% | 0.0146 | 0.01509 | 0.01436 | 1,964,635.00 |
| Jun 27 2024 | 0.01496 | 0.00065 | 4.54% | 0.01467 | 0.01504 | 0.01379 | 2,385,915.00 |
| Jun 26 2024 | 0.01431 | -0.00063 | -4.22% | 0.01497 | 0.01517 | 0.01431 | 1,064,035.00 |
| Jun 25 2024 | 0.01494 | 0.00065 | 4.55% | 0.01385 | 0.01535 | 0.01373 | 1,738,342.00 |
| Jun 24 2024 | 0.01429 | 0.00053 | 3.85% | 0.01394 | 0.0143 | 0.01299 | 2,017,274.00 |
| Jun 23 2024 | 0.01376 | -0.0006 | -4.18% | 0.01435 | 0.01454 | 0.01361 | 1,281,858.00 |
| Jun 22 2024 | 0.01436 | 0.00008 | 0.56% | 0.01443 | 0.01446 | 0.01417 | 537,510.00 |
| Jun 21 2024 | 0.01428 | -0.00042 | -2.86% | 0.01441 | 0.01485 | 0.01422 | 1,044,805.00 |
| Jun 20 2024 | 0.0147 | 0.0007 | 5.00% | 0.01398 | 0.01511 | 0.01397 | 1,975,466.00 |
| Jun 19 2024 | 0.014 | 0.00018 | 1.30% | 0.01444 | 0.01445 | 0.01391 | 435,045.00 |
| Jun 18 2024 | 0.01382 | -0.0016 | -10.38% | 0.01602 | 0.01607 | 0.01313 | 2,199,370.00 |
| Jun 17 2024 | 0.01542 | -0.00075 | -4.64% | 0.01623 | 0.01701 | 0.01498 | 10,086,290.00 |
| Jun 16 2024 | 0.01617 | -0.00132 | -7.55% | 0.0175 | 0.01763 | 0.01555 | 13,715,866.00 |
| Jun 15 2024 | 0.01749 | -0.00071 | -3.90% | 0.01825 | 0.01846 | 0.01717 | 4,608,508.00 |
| Jun 14 2024 | 0.0182 | -0.00153 | -7.75% | 0.0196 | 0.02004 | 0.01782 | 5,519,319.00 |
| Jun 13 2024 | 0.01973 | -0.00074 | -3.62% | 0.02064 | 0.02067 | 0.01945 | 3,786,646.00 |
| Jun 12 2024 | 0.02047 | 0.00048 | 2.40% | 0.02009 | 0.02148 | 0.01959 | 4,174,828.00 |
| Jun 11 2024 | 0.01999 | -0.00077 | -3.71% | 0.02089 | 0.02173 | 0.01995 | 7,394,874.00 |
| Jun 10 2024 | 0.02076 | -0.00039 | -1.84% | 0.02134 | 0.02139 | 0.02045 | 2,793,638.00 |
| Jun 09 2024 | 0.02115 | 0.00004 | 0.19% | 0.02088 | 0.02139 | 0.0204 | 3,840,246.00 |
| Jun 08 2024 | 0.02111 | 0.00066 | 3.23% | 0.0203 | 0.02255 | 0.02023 | 10,611,760.00 |
| Jun 07 2024 | 0.02045 | -0.00113 | -5.24% | 0.02143 | 0.02212 | 0.01911 | 8,753,362.00 |
| Jun 06 2024 | 0.02158 | -0.00123 | -5.39% | 0.0227 | 0.02285 | 0.02114 | 7,996,183.00 |
| Jun 05 2024 | 0.02281 | -0.00093 | -3.92% | 0.02358 | 0.02358 | 0.02239 | 11,483,736.00 |
| Jun 04 2024 | 0.02374 | -0.00068 | -2.78% | 0.02526 | 0.02587 | 0.02277 | 15,220,115.00 |
| Jun 03 2024 | 0.02442 | -0.011 | -31.06% | 0.03536 | 0.03588 | 0.02348 | 25,176,960.00 |
| Jun 02 2024 | 0.03542 | -0.00092 | -2.53% | 0.03649 | 0.03663 | 0.03518 | 1,040,291.00 |
| Jun 01 2024 | 0.03634 | -0.00021 | -0.57% | 0.03645 | 0.03673 | 0.03614 | 779,347.00 |
| May 31 2024 | 0.03655 | -0.00003 | -0.08% | 0.03664 | 0.03671 | 0.03557 | 1,819,330.00 |
| May 30 2024 | 0.03658 | -0.00123 | -3.25% | 0.038 | 0.03829 | 0.0364 | 1,929,570.00 |
| May 29 2024 | 0.03781 | -0.00074 | -1.92% | 0.03846 | 0.03898 | 0.03776 | 1,512,785.00 |
| May 28 2024 | 0.03855 | 0.00003 | 0.08% | 0.03837 | 0.03861 | 0.03726 | 2,016,300.00 |
| May 27 2024 | 0.03852 | 0.00145 | 3.91% | 0.03688 | 0.03868 | 0.03667 | 1,465,573.00 |
| May 26 2024 | 0.03707 | -0.00063 | -1.67% | 0.03749 | 0.03785 | 0.0368 | 1,327,440.00 |
| May 25 2024 | 0.0377 | 0.0007 | 1.89% | 0.03687 | 0.03787 | 0.03679 | 858,518.00 |
| May 24 2024 | 0.037 | -0.00021 | -0.56% | 0.03729 | 0.03778 | 0.03621 | 2,647,512.00 |
| May 23 2024 | 0.03721 | -0.00167 | -4.30% | 0.03882 | 0.03952 | 0.03603 | 2,436,294.00 |
| May 22 2024 | 0.03888 | -0.00077 | -1.94% | 0.03975 | 0.03993 | 0.03843 | 1,658,578.00 |
| May 21 2024 | 0.03965 | -0.00001 | -0.03% | 0.03984 | 0.04016 | 0.03878 | 2,493,956.00 |
| May 20 2024 | 0.03966 | 0.0026 | 7.02% | 0.03719 | 0.03988 | 0.03637 | 2,986,494.00 |
| May 19 2024 | 0.03706 | -0.00173 | -4.46% | 0.0387 | 0.03904 | 0.03685 | 1,236,887.00 |
| May 18 2024 | 0.03879 | 0.00006 | 0.15% | 0.03885 | 0.03928 | 0.03821 | 1,536,778.00 |
| May 17 2024 | 0.03873 | 0.00143 | 3.83% | 0.03706 | 0.03899 | 0.03673 | 1,306,249.00 |
| May 16 2024 | 0.0373 | -0.00007 | -0.19% | 0.03736 | 0.03767 | 0.0362 | 1,458,665.00 |
| May 15 2024 | 0.03737 | 0.00211 | 5.98% | 0.03576 | 0.03749 | 0.03453 | 2,181,830.00 |
| May 14 2024 | 0.03526 | -0.00033 | -0.93% | 0.0355 | 0.03587 | 0.03479 | 1,434,572.00 |
| May 13 2024 | 0.03559 | 0.00003 | 0.08% | 0.03559 | 0.0358 | 0.0336 | 2,275,553.00 |
| May 12 2024 | 0.03556 | -0.00083 | -2.28% | 0.03676 | 0.03681 | 0.03543 | 1,226,782.00 |
| May 11 2024 | 0.03639 | -0.00081 | -2.18% | 0.03725 | 0.03857 | 0.03638 | 3,335,088.00 |
| May 10 2024 | 0.0372 | -0.00133 | -3.45% | 0.03824 | 0.03927 | 0.03686 | 1,972,011.00 |
| May 09 2024 | 0.03853 | 0.00104 | 2.77% | 0.03738 | 0.03876 | 0.03675 | 1,811,913.00 |
| May 08 2024 | 0.03749 | -0.00075 | -1.96% | 0.03845 | 0.03854 | 0.0371 | 3,019,809.00 |
| May 07 2024 | 0.03824 | -0.00049 | -1.27% | 0.03896 | 0.03981 | 0.03809 | 2,017,540.00 |
| May 06 2024 | 0.03873 | -0.00062 | -1.58% | 0.03925 | 0.04042 | 0.03853 | 2,414,589.00 |
| May 05 2024 | 0.03935 | 0.00085 | 2.21% | 0.03879 | 0.03957 | 0.03756 | 1,272,924.00 |
| May 04 2024 | 0.0385 | 0.0001 | 0.26% | 0.03853 | 0.03903 | 0.03788 | 1,499,722.00 |
| May 03 2024 | 0.0384 | 0.00162 | 4.40% | 0.037 | 0.03878 | 0.03637 | 1,341,090.00 |
| May 02 2024 | 0.03678 | 0.00076 | 2.11% | 0.03585 | 0.03723 | 0.03469 | 1,327,944.00 |
| May 01 2024 | 0.03602 | 0.00037 | 1.04% | 0.03526 | 0.03625 | 0.03333 | 2,192,698.00 |
| Apr 30 2024 | 0.03565 | -0.00167 | -4.47% | 0.03742 | 0.0377 | 0.03441 | 2,063,376.00 |
| Apr 29 2024 | 0.03732 | -0.00083 | -2.18% | 0.03796 | 0.03828 | 0.03636 | 1,872,812.00 |
| Apr 28 2024 | 0.03815 | 0.00015 | 0.39% | 0.03784 | 0.04095 | 0.03774 | 3,466,748.00 |
| Apr 27 2024 | 0.038 | 0.00053 | 1.41% | 0.03785 | 0.03845 | 0.03582 | 1,387,025.00 |
| Apr 26 2024 | 0.03747 | -0.00132 | -3.40% | 0.03943 | 0.03948 | 0.03692 | 1,963,375.00 |
| Apr 25 2024 | 0.03879 | -0.00094 | -2.37% | 0.03939 | 0.04008 | 0.03781 | 2,487,202.00 |
| Apr 24 2024 | 0.03973 | -0.00205 | -4.91% | 0.04166 | 0.04351 | 0.03918 | 2,915,960.00 |
