NEM (XEM) historical data and Live price

NEM

XEM

$ 0.70761 + 2.805 %

0.00001305 BTC

MARKET CAP
6.368 B

24H VOLUME
921.823 M

CIRC.SUPPLY
9 B

MAX SUPPLY
9 B

XEM

USD

Rank16

1H 0.27 %

24H 2.80 %

7D -0.92 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/8/21	0.709	0.716	0.674	0.708	589,564,903.68	6,375,733,354.46
3/7/21	0.741	0.753	0.706	0.708	417,589,469.57	6,373,778,997.13
3/6/21	0.724	0.8	0.708	0.743	695,289,815.11	6,688,624,641.45
3/5/21	0.701	0.737	0.648	0.726	637,569,496	6,534,249,695.59
3/4/21	0.792	0.801	0.671	0.698	575,736,267.39	6,286,163,911
3/3/21	0.765	0.865	0.764	0.795	1,266,310,958.33	7,157,425,655.53
3/2/21	0.657	0.775	0.636	0.773	1,013,982,342.01	6,955,755,705.56
3/1/21	0.608	0.68	0.587	0.663	577,232,987.39	5,963,062,021.52
2/28/21	0.583	0.622	0.532	0.604	672,923,921.47	5,437,313,056.99
2/27/21	0.514	0.618	0.509	0.582	564,420,567.71	5,234,123,239.83
2/26/21	0.498	0.561	0.436	0.517	679,163,816.82	4,649,175,915.17
2/25/21	0.535	0.54	0.494	0.495	270,798,457.21	4,457,606,899.76
2/24/21	0.539	0.566	0.499	0.535	625,687,451.78	4,811,729,378.46
2/23/21	0.708	0.736	0.449	0.536	1,941,562,763.75	4,825,835,547.36
2/22/21	0.566	0.748	0.475	0.696	1,230,907,414.82	6,266,980,625.67
2/21/21	0.508	0.578	0.5	0.567	273,784,413.95	5,098,805,951.18
2/20/21	0.523	0.558	0.478	0.509	326,594,956.45	4,579,197,558.21
2/19/21	0.436	0.526	0.415	0.524	386,602,749.38	4,718,974,520.51
2/18/21	0.397	0.436	0.396	0.436	229,867,719.1	3,926,610,411.89
2/17/21	0.38	0.402	0.367	0.397	149,407,023.88	3,570,096,214.25
2/16/21	0.382	0.395	0.367	0.381	148,168,088.16	3,424,668,122.57
2/15/21	0.369	0.402	0.326	0.382	241,500,662.94	3,441,041,922.6
2/14/21	0.398	0.399	0.358	0.37	195,089,521.3	3,326,718,594.99
2/13/21	0.399	0.413	0.374	0.398	258,674,396.97	3,581,044,571.61
2/12/21	0.398	0.411	0.378	0.399	221,645,250.01	3,592,437,773.26
2/11/21	0.37	0.403	0.364	0.399	275,706,692.39	3,590,423,773
2/10/21	0.332	0.378	0.329	0.371	286,556,586.16	3,336,022,601.57
2/9/21	0.323	0.336	0.315	0.332	171,735,604.09	2,992,257,442.09
2/8/21	0.307	0.352	0.305	0.322	374,124,392.21	2,902,422,252.99
2/7/21	0.274	0.315	0.27	0.305	172,323,684.36	2,746,684,187.5
2/6/21	0.285	0.288	0.269	0.274	115,805,636.77	2,466,040,665.1
2/5/21	0.265	0.285	0.264	0.285	101,505,256.66	2,565,079,738.89
2/4/21	0.284	0.286	0.26	0.265	118,266,163.47	2,384,186,622.41
2/3/21	0.274	0.285	0.269	0.284	122,823,063.36	2,559,728,227.33
2/2/21	0.264	0.282	0.254	0.274	207,622,682.16	2,468,028,188.49
2/1/21	0.235	0.269	0.23	0.264	214,472,351.46	2,376,524,006.96
1/31/21	0.231	0.24	0.227	0.234	88,917,452.01	2,106,813,042.5
1/30/21	0.234	0.237	0.225	0.231	98,435,471.76	2,079,741,767.86
1/29/21	0.239	0.242	0.227	0.234	159,754,435.91	2,108,601,931.43
1/28/21	0.233	0.236	0.228	0.23	115,984,084.935	2,074,277,112.238
1/27/21	0.245	0.256	0.223	0.232	133,505,652.003	2,090,807,833.618
1/26/21	0.222	0.246	0.221	0.246	153,657,936.687	2,213,244,926.452
1/25/21	0.214	0.228	0.214	0.223	74,071,843.22	2,002,999,364.638
1/24/21	0.216	0.223	0.212	0.215	60,649,063.284	1,931,684,350.295
1/23/21	0.216	0.221	0.209	0.216	65,438,272.996	1,943,884,174.354
1/22/21	0.212	0.224	0.194	0.217	96,377,414.948	1,951,931,342.168
1/21/21	0.24	0.24	0.209	0.213	89,213,725.346	1,912,697,045.123
1/20/21	0.247	0.249	0.223	0.24	134,762,837.329	2,156,099,492.183
1/19/21	0.235	0.256	0.235	0.246	150,301,953.472	2,211,208,216.39
1/18/21	0.224	0.24	0.219	0.235	94,115,215.926	2,116,751,332.248
1/17/21	0.219	0.233	0.214	0.223	105,830,209.053	2,011,472,918.74
1/16/21	0.214	0.228	0.211	0.218	98,756,384.383	1,963,960,953.099
1/15/21	0.227	0.229	0.206	0.214	106,383,030.251	1,928,643,170.267
1/14/21	0.229	0.233	0.222	0.227	98,439,745.918	2,044,416,250.94
1/13/21	0.213	0.231	0.205	0.229	108,474,239.849	2,060,517,449.307
1/12/21	0.213	0.228	0.204	0.214	101,560,831.402	1,922,066,839.096
1/11/21	0.235	0.235	0.19	0.213	147,223,262.148	1,920,423,063.441
1/10/21	0.241	0.257	0.22	0.236	132,414,925.125	2,119,987,262.449
1/9/21	0.234	0.248	0.225	0.241	122,601,226.186	2,172,684,026.875
1/8/21	0.247	0.263	0.22	0.234	205,068,827.513	2,104,257,085.747
1/7/21	0.258	0.279	0.24	0.248	256,069,339.052	2,234,637,236.726
1/6/21	0.206	0.287	0.202	0.258	427,045,462.272	2,324,597,345.691
1/5/21	0.205	0.215	0.194	0.206	108,304,877.168	1,851,595,623.908
1/4/21	0.212	0.222	0.182	0.205	178,336,250.712	1,843,313,599.232
1/3/21	0.203	0.216	0.188	0.21	156,961,703.954	1,894,334,537.883
1/2/21	0.222	0.222	0.2	0.203	111,874,688.266	1,828,854,354.737
1/1/21	0.205	0.242	0.205	0.222	194,318,115.498	2,001,052,266.336
12/31/20	0.193	0.205	0.179	0.205	172,849,395.755	1,840,707,891.043
12/30/20	0.223	0.227	0.19	0.193	110,903,892.969	1,735,818,147.711
12/29/20	0.23	0.236	0.211	0.223	111,191,318.513	2,008,719,322.287
12/28/20	0.236	0.242	0.229	0.231	90,582,083.932	2,077,062,026.383
12/27/20	0.237	0.243	0.215	0.236	137,215,538.849	2,123,154,048.233
12/26/20	0.244	0.256	0.234	0.237	113,978,691.511	2,128,755,927.194
12/25/20	0.257	0.271	0.238	0.244	158,329,982.699	2,195,493,095.476
12/24/20	0.233	0.264	0.197	0.257	316,012,951.154	2,310,440,805.027
12/23/20	0.277	0.296	0.202	0.233	251,106,948.82	2,100,521,627.447
12/22/20	0.276	0.281	0.259	0.277	162,112,954.607	2,496,748,731.807
12/21/20	0.289	0.306	0.263	0.277	176,656,738.949	2,491,467,002.123
12/20/20	0.298	0.303	0.283	0.289	117,459,103.752	2,602,881,250.216
12/19/20	0.303	0.317	0.295	0.298	188,177,469.401	2,684,028,802.391
12/18/20	0.28	0.308	0.267	0.303	240,664,473.958	2,728,202,033.815
12/17/20	0.256	0.292	0.251	0.28	209,897,338.52	2,515,867,242.562
12/16/20	0.246	0.259	0.235	0.256	117,658,361.969	2,306,497,456.57
12/15/20	0.247	0.252	0.239	0.246	85,604,603.335	2,217,932,765.86
12/14/20	0.252	0.258	0.234	0.248	106,664,749.857	2,229,775,806.916
12/13/20	0.261	0.272	0.249	0.253	160,788,593.229	2,274,566,033.276
12/12/20	0.205	0.262	0.205	0.261	227,689,049.503	2,346,928,257.425
12/11/20	0.217	0.218	0.197	0.205	81,965,314.396	1,847,372,954.022
12/10/20	0.217	0.232	0.21	0.218	97,991,287.191	1,957,654,562.106
12/9/20	0.222	0.222	0.187	0.217	131,625,698.929	1,956,239,360.61

Similar Coins