NEM (XEM) historical data and Live price

nem

NEM

XEM
$ 0.060651 + 6.736 % 0.00000511 BTC
MARKET CAP
545.855 M
24H VOLUME
20.962 M
CIRC.SUPPLY
9 B
MAX SUPPLY
Rank29
1H 0.25 %
24H 6.74 %
7D 18.15 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/1/200.0430.0440.0420.0445,707,918.633395,673,607.032
6/30/200.0430.0440.0420.0436,841,978.466383,651,037.653
6/29/200.0410.0430.0410.0435,158,919.373384,019,746.823
6/28/200.0410.0420.040.0415,520,094.015370,686,321.994
6/27/200.0420.0430.040.0417,745,042.628367,793,533.486
6/26/200.0430.0430.0420.0426,904,050.744377,147,144.12
6/25/200.0430.0430.0410.0438,894,021.273383,169,727.123
6/24/200.0460.0460.0430.0439,609,359.19387,065,183.165
6/23/200.0450.0460.0450.0469,729,094.154410,022,639.179
6/22/200.0440.0450.0440.04511,880,567.794407,784,704.123
6/21/200.0450.0460.0440.04411,632,684.755399,685,855.717
6/20/200.0440.0450.0440.04510,526,461.905402,003,928.496
6/19/200.0450.0450.0440.04413,355,608.097400,096,873.594
6/18/200.0450.0460.0440.04512,363,892.563406,013,125.019
6/17/200.0440.0460.0430.04514,998,016.908403,928,991.114
6/16/200.0430.0440.0430.04412,342,610.896391,561,731.281
6/15/200.0440.0440.0410.04318,422,378.146389,991,994.429
6/14/200.0450.0460.0440.04410,082,211.014394,792,000.544
6/13/200.0450.0460.0450.04511,814,778.88406,445,880.777
6/12/200.0430.0450.0420.04514,133,997.369406,074,648.58
6/11/200.0480.0490.0430.04313,552,301.46383,662,787.43
6/10/200.0460.0490.0460.04813,741,552.987430,001,489.613
6/9/200.0460.0470.0450.0468,275,696.365417,051,724.941
6/8/200.0460.0460.0450.0467,577,914.749412,769,330.355
6/7/200.0470.0470.0450.0468,730,037.542416,808,612.631
6/6/200.0460.0470.0460.0478,817,244.72419,167,018.053
6/5/200.0460.0470.0460.0469,242,578.354413,464,597.367
6/4/200.0470.0480.0450.04614,236,047.779417,638,148.355
6/3/200.0430.0480.0430.04727,956,096.628421,829,332.357
6/2/200.0440.0450.0420.04314,476,983.226385,555,699.959
6/1/200.0420.0450.0420.04512,038,110.436400,535,391.382
5/31/200.0430.0440.0420.04213,073,604.368379,374,952.859
5/30/200.0410.0430.0410.04310,445,358.229386,142,037.012
5/29/200.0420.0420.0410.0419,247,169.845372,405,622.137
5/28/200.0410.0420.040.04210,485,834.967373,565,818.395
5/27/200.0410.0410.040.04110,303,695.635367,239,154.398
5/26/200.040.0420.040.04114,761,256.718370,979,161.579
5/25/200.0390.040.0380.0411,207,409.621360,465,815.373
5/24/200.0410.0420.0390.03912,877,301.691348,192,539.095
5/23/200.040.0420.040.04112,498,014.144366,164,100.811
5/22/200.0390.0410.0380.0413,966,531.129363,218,281.247
5/21/200.0390.040.0370.03910,002,973.653347,030,505.141
5/20/200.040.040.0390.0399,648,961.559355,058,218.863
5/19/200.0390.040.0390.048,454,460.173356,964,896.103
5/18/200.0390.0410.0380.03924,157,959.802355,359,778.001
5/17/200.0390.040.0380.03930,185,103.759352,828,457.843
5/16/200.0390.0410.0370.03917,221,203.153352,965,918.698
5/15/200.0390.040.0360.03919,871,539.531351,946,898.343
5/14/200.0380.040.0380.03922,662,352.611354,473,695.551
5/13/200.0380.0410.0380.03821,566,556.857343,187,264.723
5/12/200.0370.0390.0370.03823,464,969.685341,933,828.257
5/11/200.0370.0410.0350.03722,644,863.21332,028,437.851
5/10/200.0410.0410.0360.03722,385,243.576334,385,858.558
5/9/200.0420.0440.0410.04124,749,434.792367,197,462.433
5/8/200.0410.0430.040.04223,285,301.417379,477,886.455