ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,143.60
      0.64%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.265
      0.57%
      Bitcoin
      68,953.21
      1.78%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. NEM (Gate.io:XEMUSDT)

      6. NEM (Gate.io:XEMUSDT) Historical

      XEMUSDT NEM

      0.0248
      -0.01059 (-29.92%)
      05:20:18 - Realtime Data

      XEMUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.03539 -0.00101 -2.77% 0.03637 0.03659 0.03524 454,863.00
      Jun 01 2024 0.0364 -0.00008 -0.22% 0.03652 0.03665 0.03618 250,455.00
      May 31 2024 0.03648 -0.00014 -0.38% 0.03655 0.03657 0.03561 469,044.00
      May 30 2024 0.03662 -0.00133 -3.50% 0.03792 0.03825 0.0365 593,119.00
      May 29 2024 0.03795 -0.00053 -1.38% 0.03857 0.039 0.03781 568,986.00
      May 28 2024 0.03848 0.00001 0.03% 0.03841 0.0386 0.03735 468,885.00
      May 27 2024 0.03847 0.00127 3.41% 0.03709 0.03864 0.03673 717,071.00
      May 26 2024 0.0372 -0.0005 -1.33% 0.03768 0.03781 0.03687 620,430.00
      May 25 2024 0.0377 0.00078 2.11% 0.03705 0.0379 0.03689 681,738.00
      May 24 2024 0.03692 -0.00039 -1.05% 0.03731 0.03774 0.03631 512,983.00
      May 23 2024 0.03731 -0.00162 -4.16% 0.03893 0.03948 0.03609 686,667.00
      May 22 2024 0.03893 -0.00069 -1.74% 0.03962 0.03988 0.03853 646,165.00
      May 21 2024 0.03962 -0.00017 -0.43% 0.03976 0.04031 0.03881 651,758.00
      May 20 2024 0.03979 0.00282 7.63% 0.03706 0.03986 0.03637 531,845.00
      May 19 2024 0.03697 -0.00179 -4.62% 0.03876 0.03901 0.03683 605,952.00
      May 18 2024 0.03876 0.00012 0.31% 0.03867 0.03918 0.03822 436,833.00
      May 17 2024 0.03864 0.00137 3.68% 0.03727 0.03891 0.03674 625,736.00
      May 16 2024 0.03727 -0.00006 -0.16% 0.03722 0.03756 0.03622 427,472.00
      May 15 2024 0.03733 0.00213 6.05% 0.03638 0.0374 0.0345 1,030,680.00
      May 14 2024 0.0352 -0.00037 -1.04% 0.03554 0.0359 0.03476 467,962.00
      May 13 2024 0.03557 0.00001 0.03% 0.03557 0.03577 0.03365 663,073.00
      May 12 2024 0.03556 -0.00089 -2.44% 0.03639 0.03639 0.03548 330,905.00
      May 11 2024 0.03645 -0.00069 -1.86% 0.03715 0.03826 0.03645 771,958.00
      May 10 2024 0.03714 -0.00134 -3.48% 0.03854 0.03915 0.03687 787,618.00
      May 09 2024 0.03848 0.00095 2.53% 0.03746 0.0387 0.03684 494,722.00
      May 08 2024 0.03753 -0.00078 -2.04% 0.0382 0.03858 0.03714 380,337.00
      May 07 2024 0.03831 -0.00044 -1.14% 0.03865 0.0397 0.03815 551,007.00
      May 06 2024 0.03875 -0.00049 -1.25% 0.03927 0.04031 0.03852 722,976.00
      May 05 2024 0.03924 0.00081 2.11% 0.03848 0.03948 0.03757 968,441.00
      May 04 2024 0.03843 -0.00016 -0.41% 0.03848 0.03904 0.03795 439,582.00
      May 03 2024 0.03859 0.00183 4.98% 0.03669 0.03875 0.03643 546,986.00
      May 02 2024 0.03676 0.00072 2.00% 0.03597 0.03715 0.03475 374,054.00
      May 01 2024 0.03604 0.00033 0.92% 0.0356 0.03618 0.03333 629,469.00
      Apr 30 2024 0.03571 -0.0016 -4.29% 0.03723 0.03758 0.03448 1,137,364.00
      Apr 29 2024 0.03731 -0.00063 -1.66% 0.03814 0.03826 0.03636 755,816.00
      Apr 28 2024 0.03794 -0.00005 -0.13% 0.03789 0.04045 0.03789 866,445.00
      Apr 27 2024 0.03799 0.00059 1.58% 0.03749 0.03843 0.03591 630,916.00
      Apr 26 2024 0.0374 -0.00136 -3.51% 0.03875 0.0388 0.03696 822,741.00
      Apr 25 2024 0.03876 -0.00062 -1.57% 0.03965 0.03991 0.03783 1,104,163.00
      Apr 24 2024 0.03938 -0.00234 -5.61% 0.04187 0.04348 0.03927 953,686.00
      Apr 23 2024 0.04172 0.00086 2.10% 0.04086 0.04184 0.0397 839,865.00
      Apr 22 2024 0.04086 0.00101 2.53% 0.03982 0.04118 0.0396 600,774.00
      Apr 21 2024 0.03985 -0.00042 -1.04% 0.04018 0.04069 0.03904 630,516.00
      Apr 20 2024 0.04027 0.00343 9.31% 0.03708 0.04057 0.03673 665,917.00
      Apr 19 2024 0.03684 0.00071 1.97% 0.03605 0.03779 0.0331 603,274.00
      Apr 18 2024 0.03613 0.00131 3.76% 0.03486 0.03645 0.0339 1,210,814.00
      Apr 17 2024 0.03482 -0.00111 -3.09% 0.03589 0.03629 0.03364 797,466.00
      Apr 16 2024 0.03593 -0.00009 -0.25% 0.03608 0.03668 0.03418 927,980.00
      Apr 15 2024 0.03602 -0.00288 -7.40% 0.03858 0.04027 0.03486 1,146,434.00
      Apr 14 2024 0.0389 0.00275 7.61% 0.03598 0.03918 0.03417 1,698,088.00
      Apr 13 2024 0.03615 -0.00615 -14.54% 0.04222 0.04222 0.03047 1,611,369.00
      Apr 12 2024 0.0423 -0.006 -12.42% 0.04868 0.05255 0.03902 2,636,991.00
      Apr 11 2024 0.0483 -0.0003 -0.62% 0.04868 0.04936 0.04733 1,105,859.00
      Apr 10 2024 0.0486 0.00039 0.81% 0.0483 0.04894 0.04547 747,405.00
      Apr 09 2024 0.04821 -0.00315 -6.13% 0.05146 0.05146 0.04821 646,677.00
      Apr 08 2024 0.05136 0.00267 5.48% 0.0486 0.05243 0.04745 529,241.00
      Apr 07 2024 0.04869 0.00128 2.70% 0.04721 0.04885 0.04714 555,138.00
      Apr 06 2024 0.04741 0.00073 1.56% 0.04656 0.04757 0.04616 250,309.00
      Apr 05 2024 0.04668 0.00012 0.26% 0.04666 0.04717 0.04395 332,430.00
      Apr 04 2024 0.04656 0.00195 4.37% 0.04445 0.04755 0.04338 308,908.00
      Apr 03 2024 0.04461 0.00016 0.36% 0.04453 0.04602 0.04289 566,686.00
      Apr 02 2024 0.04445 -0.00357 -7.43% 0.04939 0.04979 0.04372 890,194.00
      Apr 01 2024 0.04802 -0.00359 -6.96% 0.05161 0.05189 0.04649 1,117,826.00
      Mar 31 2024 0.05161 0.00097 1.92% 0.05074 0.0519 0.0503 338,618.00
      Mar 30 2024 0.05064 -0.00125 -2.41% 0.05189 0.05195 0.05034 634,640.00
      Mar 29 2024 0.05189 -0.00055 -1.05% 0.05264 0.05351 0.05101 878,495.00
      Mar 28 2024 0.05244 0.00071 1.37% 0.05225 0.05308 0.05061 951,209.00
      Mar 27 2024 0.05173 -0.00218 -4.04% 0.05434 0.05481 0.05044 1,180,028.00
      Mar 26 2024 0.05391 0.00262 5.11% 0.05165 0.05403 0.05149 1,038,692.00
      Mar 25 2024 0.05129 0.00212 4.31% 0.04926 0.0519 0.04852 896,267.00
      Mar 24 2024 0.04917 0.00188 3.98% 0.04692 0.04958 0.04676 525,276.00
      Mar 23 2024 0.04729 0.00134 2.92% 0.04607 0.04809 0.04549 515,061.00
      Mar 22 2024 0.04595 -0.00254 -5.24% 0.04827 0.04875 0.04489 518,659.00
      Mar 21 2024 0.04849 0.00027 0.56% 0.04918 0.05013 0.04602 1,223,390.00
      Mar 20 2024 0.04822 0.0062 14.75% 0.04217 0.04866 0.04036 1,319,116.00
      Mar 19 2024 0.04202 -0.00568 -11.91% 0.04744 0.04783 0.0409 1,667,153.00
      Mar 18 2024 0.0477 -0.00274 -5.43% 0.05194 0.05254 0.04624 1,441,165.00
      Mar 17 2024 0.05044 0.00189 3.89% 0.04854 0.05121 0.04592 897,509.00
      Mar 16 2024 0.04855 -0.00607 -11.11% 0.05444 0.05456 0.0474 1,092,436.00
      Mar 15 2024 0.05462 -0.00396 -6.76% 0.05869 0.0614 0.04979 1,220,393.00
      Mar 14 2024 0.05858 -0.00184 -3.05% 0.06054 0.06062 0.0545 1,045,725.00
      Mar 13 2024 0.06042 0.00356 6.26% 0.05687 0.062363 0.05603 1,765,981.00
      Mar 12 2024 0.05686 -0.00066 -1.15% 0.05763 0.05843 0.05201 2,516,430.00
      Mar 11 2024 0.05752 0.00391 7.29% 0.05362 0.05955 0.05338 2,316,881.00
      Mar 10 2024 0.05361 -0.00029 -0.54% 0.05388 0.05553 0.05121 1,039,619.00
      Mar 09 2024 0.0539 0.00126 2.39% 0.05279 0.05524 0.05171 1,078,253.00
      Mar 08 2024 0.05264 -0.00238 -4.33% 0.05468 0.05475 0.05056 1,374,188.00
      Mar 07 2024 0.05502 0.00463 9.19% 0.0507 0.05616 0.049 2,439,042.00
      Mar 06 2024 0.05039 0.00468 10.24% 0.04565 0.05173 0.04407 1,870,825.00
      Mar 05 2024 0.04571 -0.00455 -9.05% 0.05099 0.05099 0.04233 2,156,174.00

      Your Recent History

      GATE
      XEMUSDT
      NEM
      BIT
      UB5FUK
      Unicredit Bank
      Delayed Upgrade Clock