NEM (XEM) historical data and Live price

nem

NEM

XEM
$ 0.106776 + 0.798 % 0.00000817 BTC
MARKET CAP
960.988 M
24H VOLUME
22.066 M
CIRC.SUPPLY
9 B
MAX SUPPLY
Rank23
1H 1.14 %
24H 0.80 %
7D -5.55 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1190.1210.1160.12121,600,993.5911,085,466,945.2
9/28/200.1220.1250.1190.11923,584,516.211,071,243,387.016
9/27/200.1220.1260.1180.12229,936,425.9651,096,555,196.362
9/26/200.1160.1250.1150.12233,065,863.7841,097,154,724.81
9/25/200.1090.1190.1060.11626,767,955.4691,039,801,141.387
9/24/200.1050.1090.1040.10924,905,999.672976,757,724.143
9/23/200.1080.1110.1040.10524,442,076.351947,928,290.763
9/22/200.1080.1080.1040.10826,782,702.852976,026,315.915
9/21/200.1120.1160.1050.10848,007,849.996971,975,239.326
9/20/200.1150.1150.1080.11230,763,276.3531,008,927,650.453
9/19/200.1090.1210.1090.11547,611,900.5311,034,214,843.431
9/18/200.1050.1120.0980.1155,946,756.39986,607,322.504
9/17/200.1110.1150.1050.10541,858,169.406947,251,230.681
9/16/200.1210.1210.1110.11142,213,385.6581,001,468,924.583
9/15/200.1220.1240.1170.12137,845,649.371,087,082,696.21
9/14/200.120.1260.1180.12136,955,967.8651,093,248,154.517
9/13/200.1280.1280.1140.1258,462,309.4691,079,706,348.402
9/12/200.1310.1340.1280.12837,420,297.7561,149,565,047.64
9/11/200.1310.1340.1280.13135,809,485.8151,181,322,237.028
9/10/200.1260.1340.1260.13147,592,204.0961,181,288,819.263
9/9/200.1260.130.1210.12641,856,953.2491,135,683,913.212
9/8/200.1360.1360.1220.12654,375,674.8341,134,253,512.909
9/7/200.1360.1390.1160.13598,245,460.5011,219,041,140.679
9/6/200.1120.1380.1040.135127,272,656.7431,215,903,514.077
9/5/200.1380.1420.1040.112133,528,573.2231,004,258,058.269
9/4/200.1420.1480.1210.138143,656,637.2061,242,230,911.062
9/3/200.1610.1670.1330.142136,878,716.9711,282,022,784.218
9/2/200.1570.1630.1410.161136,981,333.6741,444,842,835.462
9/1/200.1420.1690.1390.157249,266,583.7281,413,927,180.986
8/31/200.1290.1450.1280.142164,357,255.0421,274,891,025.377
8/30/200.1440.1560.1250.13296,780,176.7821,166,734,001.714
8/29/200.1080.150.1060.145234,452,468.1821,306,826,404.613
8/28/200.0930.1090.0920.10876,379,931.241976,018,476.231
8/27/200.0970.0970.0890.09367,355,567.861834,857,965.813
8/26/200.0940.0990.0890.09773,256,449.975876,313,741.637
8/25/200.0920.1010.0860.09482,492,800.988847,452,524.966
8/24/200.0980.1030.0880.09255,076,099.509827,396,242.677
8/23/200.0830.1020.0820.09866,171,769.967879,520,535.655
8/22/200.0740.0830.0720.08338,151,541.354749,594,346.287
8/21/200.0750.0820.0740.07432,799,058.923664,539,122.766
8/20/200.0710.0750.070.07516,727,038.966676,847,496.249
8/19/200.0740.0780.0690.07123,832,280.82639,485,136.909
8/18/200.0790.080.0720.07439,002,394.716667,289,494.342
8/17/200.0660.0820.0660.0836,811,158.409720,307,441.458
8/16/200.0640.0680.0630.06615,713,497.549595,157,620.212
8/15/200.0620.0640.0620.06410,023,464.577577,076,182.454
8/14/200.0620.0630.0620.0629,632,437.295560,573,918.445
8/13/200.0610.0620.060.06210,760,600.438559,852,102.098
8/12/200.0610.0620.0590.06113,349,310.942552,947,874.946
8/11/200.0630.0650.0580.06149,514,025.249551,623,850.812
8/10/200.0630.0640.0630.06314,008,335.942566,620,339.599
8/9/200.0630.0640.0620.06313,482,252.184570,785,142.375
8/8/200.0630.0640.0620.06312,195,513.88569,467,719.245
8/7/200.0620.0660.0590.06360,524,498.589568,867,912.648
8/6/200.0570.0630.0570.06224,086,094.209559,788,502.175
8/5/200.0560.0570.0550.05711,487,756.692512,999,295.775
8/4/200.0570.0570.0540.05613,080,960.088501,719,110.285
8/3/200.0540.0580.0540.05715,377,251.329508,517,112.002
8/2/200.0560.0610.0530.05425,850,703.03486,920,511.887
8/1/200.0530.0560.0520.05617,959,958.458502,442,893.13
7/31/200.0520.0530.0520.05310,657,157.798472,537,345.651
7/30/200.0520.0520.0510.0529,328,047.737466,714,328.946
7/29/200.0510.0520.0510.05211,686,078.265463,657,707.597
7/28/200.050.0520.0490.05112,550,211.168459,119,388.814
7/27/200.050.050.0470.0515,193,860.635445,910,233.482
7/26/200.0510.0510.0480.0513,076,540.764445,634,713.075
7/25/200.050.0510.050.0518,755,425.628456,719,573.679
7/24/200.050.0520.0490.0515,496,691.222453,517,297.087
7/23/200.0510.0510.0490.0512,528,349.442449,586,171.871
7/22/200.050.0520.0490.05111,710,223.107458,746,091.33
7/21/200.0490.050.0490.0512,511,110.37449,270,763.358
7/20/200.0510.0520.0490.04914,203,933.633442,209,609.428
7/19/200.0530.0540.0490.05124,654,492.159456,382,702.118
7/18/200.0450.0540.0450.05429,310,101.976481,778,776.046
7/17/200.0450.0460.0440.0456,763,744.824404,350,114.947
7/16/200.0460.0460.0440.0459,480,168.32403,549,492.504
7/15/200.0470.0470.0460.0467,919,146.501411,608,787.323
7/14/200.0470.0470.0450.0479,006,165.956420,156,088.804
7/13/200.0460.0470.0460.0479,091,934.401424,337,970.761
7/12/200.0460.0470.0450.0467,488,191.528412,217,755.838
7/11/200.0460.0470.0450.0468,058,461.936416,579,883.202
7/10/200.0470.0470.0440.0469,656,730.037411,477,618.836
7/9/200.0470.050.0460.04715,692,612.763422,246,419.244
7/8/200.0430.0470.0430.04710,945,946.922425,388,985.499
7/7/200.0450.0450.0430.0436,732,027.642390,978,549.736
7/6/200.0430.0450.0420.0456,296,082.564401,321,215.527
7/5/200.0440.0440.0420.0436,275,032.438387,215,349.125
7/4/200.0430.0440.0420.0444,930,261.01393,980,124.351
7/3/200.0430.0440.0420.0436,174,154.396390,479,254.218
7/2/200.0440.0440.0410.0435,210,267.045390,020,319.939