NEM (XEM) historical data and Live price

NEM

XEM

$ 0.037531 -2.721 %

0.00000058 BTC

MARKET CAP
337.78 M

24H VOLUME
10.613 M

CIRC.SUPPLY
9 B

MAX SUPPLY
9 B

XEM

USD

Rank188

1H -1.81 %

24H -2.72 %

7D 6.31 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.04	0.04	0.038	0.039	10,353,836.73	349,015,203.31
4/24/24	0.042	0.043	0.039	0.04	10,550,389.36	357,121,327.78
4/23/24	0.041	0.042	0.04	0.042	7,541,432.46	376,657,066.62
4/22/24	0.04	0.041	0.04	0.041	9,244,217.47	367,465,094.44
4/21/24	0.04	0.041	0.039	0.04	9,694,547.92	358,102,793.41
4/20/24	0.037	0.041	0.037	0.04	10,211,060.86	361,234,204.93
4/19/24	0.036	0.038	0.033	0.037	13,181,456.97	334,269,421.31
4/18/24	0.035	0.036	0.034	0.036	7,179,729.43	324,966,268.22
4/17/24	0.036	0.036	0.034	0.035	8,055,257.43	313,547,516.04
4/16/24	0.036	0.037	0.034	0.036	8,505,758.5	323,027,883.26
4/15/24	0.039	0.04	0.035	0.036	10,079,112.92	325,242,424.57
4/14/24	0.036	0.039	0.034	0.039	13,998,607.35	348,367,868.45
4/13/24	0.042	0.042	0.031	0.036	25,575,761.73	325,789,163.82
4/12/24	0.049	0.052	0.039	0.042	37,720,094.62	381,493,181.91
4/11/24	0.049	0.049	0.047	0.049	8,012,253.54	437,518,948.85
4/10/24	0.048	0.049	0.046	0.049	9,042,760.82	438,051,703.73
4/9/24	0.051	0.052	0.048	0.048	9,630,968.22	434,918,527.06
4/8/24	0.049	0.052	0.047	0.051	11,105,223.28	462,507,037.22
4/7/24	0.047	0.049	0.047	0.049	6,558,926.45	437,368,980.5
4/6/24	0.047	0.048	0.046	0.047	4,388,503.6	424,939,739.81
4/5/24	0.047	0.047	0.044	0.047	7,972,244.75	419,248,234.43
4/4/24	0.045	0.047	0.043	0.047	7,163,366.3	420,364,529.7
4/3/24	0.044	0.046	0.043	0.045	7,768,234.33	400,681,732.69
4/2/24	0.048	0.05	0.044	0.044	31,049,231.94	400,024,215.58
4/1/24	0.052	0.052	0.047	0.048	13,181,682.16	435,968,577.82
3/31/24	0.051	0.052	0.05	0.052	7,004,980.12	464,916,059.47
3/30/24	0.052	0.052	0.05	0.051	7,981,975.79	456,555,048.58
3/29/24	0.053	0.054	0.051	0.052	10,875,393.96	467,718,599.89
3/28/24	0.052	0.053	0.051	0.053	9,757,515.74	473,438,640.17
3/27/24	0.054	0.055	0.051	0.052	17,785,312.77	467,313,149.22
3/26/24	0.052	0.054	0.052	0.054	17,669,116.47	487,529,891.22
3/25/24	0.049	0.052	0.049	0.052	11,994,729.02	464,584,532.05
3/24/24	0.047	0.05	0.047	0.049	10,019,559.55	442,985,238.96
3/23/24	0.046	0.048	0.046	0.047	7,660,459.15	422,279,768.74
3/22/24	0.048	0.049	0.045	0.046	11,478,681.76	415,400,725.76
3/21/24	0.048	0.051	0.046	0.048	36,988,667.91	436,284,476.09
3/20/24	0.042	0.049	0.04	0.048	21,201,294.15	435,953,842.87
3/19/24	0.047	0.048	0.041	0.042	23,304,688.74	378,289,049.86
3/18/24	0.051	0.052	0.046	0.047	21,602,232.39	427,273,510.53
3/17/24	0.049	0.051	0.046	0.051	17,968,356.36	457,060,066.38
3/16/24	0.054	0.055	0.047	0.049	17,608,436.93	436,707,140.87
3/15/24	0.059	0.061	0.05	0.054	51,222,407.86	489,115,605.91
3/14/24	0.061	0.061	0.055	0.059	26,962,354.62	527,807,958.26
3/13/24	0.057	0.062	0.056	0.061	78,808,354.93	544,740,352.43
3/12/24	0.057	0.058	0.053	0.057	27,959,973.56	512,835,948.7
3/11/24	0.054	0.059	0.054	0.057	71,869,145.85	517,483,073.74
3/10/24	0.054	0.056	0.051	0.054	21,792,844.48	483,119,807.89
3/9/24	0.053	0.055	0.052	0.054	18,371,536.01	484,928,292.69
3/8/24	0.055	0.055	0.051	0.053	27,236,361.46	475,566,042.33
3/7/24	0.051	0.056	0.049	0.055	105,445,423.1	491,123,640.7
3/6/24	0.046	0.051	0.044	0.051	70,429,492.08	456,759,793.6
3/5/24	0.051	0.051	0.041	0.046	41,339,949.62	410,274,340.79
3/4/24	0.047	0.051	0.046	0.051	37,842,815.97	454,568,456.84
3/3/24	0.047	0.047	0.043	0.047	18,869,347.76	421,317,653.38
3/2/24	0.047	0.047	0.045	0.047	25,340,819.47	425,680,846.69
3/1/24	0.042	0.048	0.042	0.047	123,683,856.73	427,062,635.62
2/29/24	0.04	0.043	0.04	0.042	37,505,814.99	375,789,872.83
2/28/24	0.04	0.042	0.038	0.04	19,249,035.55	359,838,246.48
2/27/24	0.039	0.04	0.038	0.04	11,562,814.51	357,871,816.71
2/26/24	0.038	0.039	0.037	0.039	8,531,947.91	351,342,718.17
2/25/24	0.038	0.039	0.038	0.038	4,940,064.43	345,955,062.42
2/24/24	0.039	0.039	0.037	0.038	7,064,277.81	346,265,127.32
2/23/24	0.037	0.039	0.037	0.039	9,336,671.46	347,296,804.78
2/22/24	0.037	0.038	0.036	0.037	6,616,488.22	337,447,822.87
2/21/24	0.038	0.039	0.036	0.037	9,079,074.32	334,107,628.72
2/20/24	0.039	0.039	0.037	0.038	11,061,401.91	345,107,223.06
2/19/24	0.038	0.039	0.038	0.039	8,934,818.42	349,801,776.17
2/18/24	0.038	0.038	0.037	0.038	6,430,555.79	342,540,678.38
2/17/24	0.038	0.039	0.037	0.038	9,584,586.45	338,473,107.36
2/16/24	0.037	0.039	0.037	0.038	17,458,595.84	345,422,601.78
2/15/24	0.037	0.037	0.036	0.037	9,915,345.78	334,168,708.5
2/14/24	0.036	0.037	0.036	0.037	6,480,772.4	330,970,906.73
2/13/24	0.036	0.037	0.035	0.036	8,882,765.19	326,319,784.79
2/12/24	0.035	0.036	0.035	0.036	6,962,880.01	325,313,446.63
2/11/24	0.035	0.036	0.035	0.035	5,409,565.81	316,665,274.47
2/10/24	0.036	0.036	0.035	0.035	5,930,105.25	315,734,072.47
2/9/24	0.035	0.036	0.035	0.036	7,174,692.01	319,820,101.25
2/8/24	0.035	0.035	0.035	0.035	5,999,961.12	312,582,577.79
2/7/24	0.034	0.035	0.034	0.035	6,081,284.6	314,047,007.65
2/6/24	0.034	0.035	0.034	0.034	4,959,188.47	310,402,226.78
2/5/24	0.035	0.035	0.034	0.034	8,288,281.27	308,499,976.11
2/4/24	0.036	0.036	0.035	0.035	6,001,941.06	312,268,960.5
2/3/24	0.036	0.036	0.035	0.036	5,385,572.63	321,980,273.04
2/2/24	0.036	0.036	0.035	0.036	7,306,767.36	326,817,199.6
2/1/24	0.036	0.036	0.034	0.036	11,502,230.73	323,044,493.69
1/31/24	0.036	0.037	0.035	0.036	24,988,191.11	321,266,971.29
1/30/24	0.038	0.038	0.036	0.036	15,601,190.33	327,956,365.46
1/29/24	0.037	0.038	0.036	0.038	18,903,472.67	340,653,144.88
1/28/24	0.04	0.04	0.037	0.037	19,635,969.93	336,011,754.62
1/27/24	0.041	0.041	0.039	0.04	29,064,433.76	356,377,328.91

Similar Coins