NEM (XEM) historical data and Live price

NEM

XEM

$ 0.038599 + 2.379 %

0.00000201 BTC

MARKET CAP
347.393 M

24H VOLUME
7.974 M

CIRC.SUPPLY
9 B

MAX SUPPLY
9 B

XEM

USD

Rank87

1H -0.48 %

24H 2.38 %

7D -11.11 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.038	0.039	0.037	0.038	7,988,016.9	342,691,861.25
6/30/22	0.039	0.039	0.036	0.038	9,327,490.91	345,485,267.99
6/29/22	0.04	0.041	0.039	0.039	8,258,635.4	353,438,165.22
6/28/22	0.042	0.043	0.04	0.04	8,691,353.52	362,397,927.39
6/27/22	0.041	0.043	0.041	0.042	8,113,015.56	380,656,187.32
6/26/22	0.043	0.045	0.041	0.041	9,676,541.52	371,094,383.08
6/25/22	0.043	0.045	0.041	0.043	14,049,895.26	388,831,725.53
6/24/22	0.042	0.044	0.041	0.043	11,219,703.19	387,259,632.2
6/23/22	0.04	0.042	0.04	0.042	7,591,329.69	378,835,363.05
6/22/22	0.042	0.042	0.04	0.04	7,793,190.39	363,538,194.54
6/21/22	0.041	0.044	0.04	0.042	12,109,279.58	374,698,519.87
6/20/22	0.04	0.043	0.038	0.041	19,682,785.07	372,905,564.5
6/19/22	0.038	0.04	0.036	0.04	9,235,860.17	359,813,744.98
6/18/22	0.04	0.041	0.036	0.038	9,416,671.37	339,986,562.8
6/17/22	0.038	0.041	0.038	0.04	8,172,370.65	360,205,917.07
6/16/22	0.042	0.042	0.038	0.038	8,476,346.41	343,090,124.04
6/15/22	0.04	0.042	0.036	0.042	12,439,970.85	376,267,374.45
6/14/22	0.039	0.04	0.036	0.04	11,443,646	361,167,808.19
6/13/22	0.042	0.043	0.037	0.039	17,609,891.63	349,215,666.34
6/12/22	0.044	0.045	0.042	0.042	10,420,796.35	379,459,278.73
6/11/22	0.046	0.048	0.044	0.044	11,374,682.29	399,467,868.96
6/10/22	0.05	0.05	0.046	0.046	9,175,401.81	417,677,525.67
6/9/22	0.05	0.052	0.05	0.05	7,660,214.58	450,736,218.4
6/8/22	0.052	0.052	0.05	0.05	8,550,520.34	450,807,894.79
6/7/22	0.053	0.054	0.049	0.052	10,629,421.6	470,478,884.01
6/6/22	0.051	0.054	0.051	0.053	11,459,587.3	478,837,173.73
6/5/22	0.051	0.052	0.05	0.051	11,461,050.87	459,194,781.34
6/4/22	0.05	0.052	0.048	0.051	15,144,769.03	455,408,390.98
6/3/22	0.052	0.053	0.049	0.049	12,376,461.6	445,460,707.52
6/2/22	0.05	0.052	0.05	0.052	13,320,402.39	465,024,275.43
6/1/22	0.053	0.056	0.05	0.051	20,502,357.2	454,659,042.37
5/31/22	0.053	0.054	0.052	0.053	12,039,123.54	479,140,843.94
5/30/22	0.049	0.053	0.048	0.053	12,983,765.69	480,058,921.57
5/29/22	0.048	0.049	0.047	0.049	8,848,299.02	441,059,824.74
5/28/22	0.047	0.047	0.046	0.047	10,143,776.77	424,462,822.55
5/27/22	0.049	0.049	0.046	0.047	13,711,567.28	421,313,492.28
5/26/22	0.052	0.053	0.046	0.049	14,678,432.72	436,641,678.43
5/25/22	0.053	0.055	0.051	0.052	20,862,903.78	466,616,390.78
5/24/22	0.056	0.056	0.052	0.054	15,589,465.45	481,540,945.73
5/23/22	0.06	0.06	0.055	0.056	19,695,691.13	500,641,921.59
5/22/22	0.053	0.07	0.053	0.06	66,946,547.11	538,990,678.86
5/21/22	0.054	0.054	0.053	0.053	7,498,452.08	481,029,437.17
5/20/22	0.056	0.056	0.053	0.054	9,456,187.2	482,680,936.28
5/19/22	0.054	0.057	0.052	0.056	11,164,918.64	502,493,972.41
5/18/22	0.062	0.062	0.054	0.054	13,997,941.25	484,440,039.1
5/17/22	0.059	0.063	0.059	0.062	15,707,193.88	554,528,901.31
5/16/22	0.067	0.067	0.057	0.059	25,372,507.58	528,396,831.52
5/15/22	0.057	0.069	0.054	0.067	23,640,067.31	605,478,112.78
5/14/22	0.058	0.063	0.052	0.057	51,661,199.47	512,910,119.74
5/13/22	0.042	0.061	0.042	0.058	46,779,091.45	520,692,255.28
5/12/22	0.049	0.051	0.037	0.042	42,990,746.29	375,227,795.14
5/11/22	0.061	0.062	0.047	0.049	39,786,778.04	441,074,012.66
5/10/22	0.06	0.065	0.057	0.061	39,641,300.93	547,265,857.11
5/9/22	0.076	0.077	0.06	0.06	58,843,406.25	538,380,612.13
5/8/22	0.081	0.081	0.076	0.076	21,457,287.76	685,700,422.48
5/7/22	0.083	0.083	0.08	0.081	16,088,233.07	725,588,092.68
5/6/22	0.084	0.084	0.082	0.083	20,167,877.42	748,653,395.91
5/5/22	0.092	0.092	0.083	0.084	30,283,100.71	752,623,736.96
5/4/22	0.088	0.093	0.088	0.092	17,937,443.4	826,143,444.05
5/3/22	0.092	0.092	0.087	0.088	17,391,331.72	790,296,254.13
5/2/22	0.089	0.094	0.089	0.092	27,897,937.1	829,372,483.22
5/1/22	0.089	0.091	0.087	0.089	21,217,095.39	805,453,447.35
4/30/22	0.089	0.091	0.086	0.089	28,967,493.47	796,960,006.28
4/29/22	0.095	0.095	0.089	0.089	19,485,778.31	803,401,135.73
4/28/22	0.092	0.095	0.092	0.095	18,758,886.06	851,992,641.85
4/27/22	0.089	0.093	0.089	0.092	17,582,596.94	830,438,482.36
4/26/22	0.095	0.096	0.088	0.089	22,810,482.84	799,334,363.79
4/25/22	0.094	0.097	0.091	0.096	54,436,823.18	859,589,852.25
4/24/22	0.095	0.096	0.094	0.094	23,523,836.79	849,445,908.26
4/23/22	0.096	0.097	0.094	0.095	20,077,398.13	851,187,531.94
4/22/22	0.099	0.102	0.096	0.096	37,246,331.71	868,136,540.97
4/21/22	0.101	0.103	0.097	0.099	27,164,510.47	888,998,261.21
4/20/22	0.101	0.103	0.099	0.101	26,703,926.3	905,339,924.16
4/19/22	0.098	0.101	0.097	0.101	19,440,782.17	912,375,656.53
4/18/22	0.097	0.098	0.093	0.098	21,426,401.04	882,347,777.84
4/17/22	0.101	0.102	0.097	0.097	13,316,382.54	876,432,646.02
4/16/22	0.101	0.102	0.1	0.101	11,264,396.54	910,605,469.23
4/15/22	0.099	0.101	0.099	0.101	13,750,343.91	911,089,422.32
4/14/22	0.103	0.103	0.098	0.099	15,996,888.13	890,869,270.72
4/13/22	0.099	0.103	0.098	0.103	16,782,260.3	922,948,492.79
4/12/22	0.095	0.1	0.095	0.099	24,625,945.8	888,158,806.1
4/11/22	0.103	0.103	0.095	0.095	27,022,633.32	854,973,901.3
4/10/22	0.106	0.107	0.103	0.103	15,745,532.38	929,833,056.55
4/9/22	0.102	0.106	0.102	0.106	25,906,130.5	953,668,946.18
4/8/22	0.107	0.108	0.101	0.102	18,557,711.32	915,426,746.48
4/7/22	0.104	0.108	0.103	0.107	23,647,487.84	965,315,579.16
4/6/22	0.115	0.115	0.104	0.104	32,987,818.96	934,675,206.34
4/5/22	0.118	0.12	0.115	0.115	21,056,925.1	1,034,288,268.93
4/4/22	0.123	0.123	0.114	0.118	26,919,860.12	1,064,374,921.74
4/3/22	0.122	0.124	0.121	0.123	25,811,660.27	1,108,570,633.3

Similar Coins