Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.XEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.03849 | 0.00175 | 4.76% | 0.03706 | 0.03878 | 0.03638 | 21,644,538.00 |
| May 02 2024 | 0.03674 | 0.00075 | 2.08% | 0.03596 | 0.0372 | 0.03468 | 23,451,653.00 |
| May 01 2024 | 0.03599 | 0.00031 | 0.87% | 0.03567 | 0.03622 | 0.03334 | 29,042,506.00 |
| Apr 30 2024 | 0.03568 | -0.0016 | -4.29% | 0.0372 | 0.03768 | 0.0343 | 32,831,156.00 |
| Apr 29 2024 | 0.03728 | -0.00088 | -2.31% | 0.03812 | 0.03832 | 0.03632 | 33,877,752.00 |
| Apr 28 2024 | 0.03816 | 0.00024 | 0.63% | 0.03795 | 0.0412 | 0.03791 | 112,901,104.00 |
| Apr 27 2024 | 0.03792 | 0.00045 | 1.20% | 0.03748 | 0.03848 | 0.03575 | 27,114,158.00 |
| Apr 26 2024 | 0.03747 | -0.00133 | -3.43% | 0.03886 | 0.03889 | 0.03691 | 36,351,249.00 |
| Apr 25 2024 | 0.0388 | -0.00086 | -2.17% | 0.03961 | 0.04003 | 0.0378 | 29,043,377.00 |
| Apr 24 2024 | 0.03966 | -0.00217 | -5.19% | 0.04182 | 0.0435 | 0.03913 | 45,728,143.00 |
| Apr 23 2024 | 0.04183 | 0.00102 | 2.50% | 0.04078 | 0.04204 | 0.03971 | 25,096,445.00 |
| Apr 22 2024 | 0.04081 | 0.00102 | 2.56% | 0.03981 | 0.04134 | 0.03957 | 38,796,934.00 |
| Apr 21 2024 | 0.03979 | -0.0004 | -1.00% | 0.03991 | 0.04073 | 0.03893 | 40,788,255.00 |
| Apr 20 2024 | 0.04019 | 0.00315 | 8.50% | 0.03724 | 0.04059 | 0.03668 | 47,233,048.00 |
| Apr 19 2024 | 0.03704 | 0.00095 | 2.63% | 0.03607 | 0.03793 | 0.03307 | 44,608,546.00 |
| Apr 18 2024 | 0.03609 | 0.00125 | 3.59% | 0.0348 | 0.03648 | 0.0338 | 31,363,044.00 |
| Apr 17 2024 | 0.03484 | -0.00106 | -2.95% | 0.03568 | 0.03627 | 0.03352 | 43,166,220.00 |
| Apr 16 2024 | 0.0359 | -0.00024 | -0.66% | 0.03607 | 0.03677 | 0.03413 | 45,143,028.00 |
| Apr 15 2024 | 0.03614 | -0.00251 | -6.49% | 0.03844 | 0.04027 | 0.03473 | 43,328,444.00 |
| Apr 14 2024 | 0.03865 | 0.00263 | 7.30% | 0.03611 | 0.03932 | 0.03404 | 68,765,743.00 |
| Apr 13 2024 | 0.03602 | -0.00633 | -14.95% | 0.04218 | 0.04227 | 0.030 | 163,240,518.00 |
| Apr 12 2024 | 0.04235 | -0.0064 | -13.13% | 0.04862 | 0.05261 | 0.038 | 155,789,748.00 |
| Apr 11 2024 | 0.04875 | 0.00003 | 0.06% | 0.04847 | 0.04937 | 0.04719 | 25,075,612.00 |
| Apr 10 2024 | 0.04872 | 0.00037 | 0.77% | 0.04816 | 0.04891 | 0.04551 | 30,749,862.00 |
| Apr 09 2024 | 0.04835 | -0.00303 | -5.90% | 0.05143 | 0.05153 | 0.04814 | 34,211,459.00 |
| Apr 08 2024 | 0.05138 | 0.00277 | 5.70% | 0.04861 | 0.0525 | 0.04741 | 32,288,077.00 |
| Apr 07 2024 | 0.04861 | 0.0014 | 2.97% | 0.04718 | 0.04894 | 0.04707 | 23,196,539.00 |
| Apr 06 2024 | 0.04721 | 0.00064 | 1.37% | 0.04634 | 0.0476 | 0.0461 | 15,162,201.00 |
| Apr 05 2024 | 0.04657 | -0.00018 | -0.39% | 0.04653 | 0.04723 | 0.0439 | 31,075,085.00 |
| Apr 04 2024 | 0.04675 | 0.00227 | 5.10% | 0.04431 | 0.04749 | 0.04333 | 27,160,933.00 |
| Apr 03 2024 | 0.04448 | 0.00005 | 0.11% | 0.04448 | 0.046 | 0.04279 | 30,645,019.00 |
| Apr 02 2024 | 0.04443 | -0.00398 | -8.22% | 0.0494 | 0.05003 | 0.04372 | 93,865,080.00 |
| Apr 01 2024 | 0.04841 | -0.00328 | -6.35% | 0.05152 | 0.05196 | 0.04647 | 53,612,167.00 |
| Mar 31 2024 | 0.05169 | 0.00096 | 1.89% | 0.05057 | 0.052 | 0.05021 | 17,251,263.00 |
| Mar 30 2024 | 0.05073 | -0.00124 | -2.39% | 0.05175 | 0.05208 | 0.05028 | 19,566,679.00 |
| Mar 29 2024 | 0.05197 | -0.00066 | -1.25% | 0.05247 | 0.05369 | 0.05101 | 27,326,082.00 |
| Mar 28 2024 | 0.05263 | 0.00068 | 1.31% | 0.05218 | 0.05325 | 0.05054 | 27,232,216.00 |
| Mar 27 2024 | 0.05195 | -0.00235 | -4.33% | 0.05394 | 0.05487 | 0.05041 | 57,566,382.00 |
| Mar 26 2024 | 0.0543 | 0.00262 | 5.07% | 0.0515 | 0.0543 | 0.05147 | 47,769,437.00 |
| Mar 25 2024 | 0.05168 | 0.00246 | 5.00% | 0.04951 | 0.05195 | 0.04845 | 43,986,303.00 |
| Mar 24 2024 | 0.04922 | 0.0023 | 4.90% | 0.04703 | 0.04967 | 0.04668 | 36,067,317.00 |
| Mar 23 2024 | 0.04692 | 0.00075 | 1.62% | 0.04597 | 0.04811 | 0.04544 | 27,593,666.00 |
| Mar 22 2024 | 0.04617 | -0.0023 | -4.75% | 0.0483 | 0.04877 | 0.04482 | 33,408,020.00 |
| Mar 21 2024 | 0.04847 | -0.00007 | -0.14% | 0.04966 | 0.05101 | 0.04633 | 106,277,573.00 |
| Mar 20 2024 | 0.04854 | 0.00645 | 15.32% | 0.04224 | 0.04868 | 0.04043 | 64,952,137.00 |
| Mar 19 2024 | 0.04209 | -0.00536 | -11.30% | 0.04755 | 0.0479 | 0.04073 | 91,117,213.00 |
| Mar 18 2024 | 0.04745 | -0.00343 | -6.74% | 0.0504 | 0.05084 | 0.04628 | 61,360,728.00 |
| Mar 17 2024 | 0.05088 | 0.00231 | 4.76% | 0.04881 | 0.05127 | 0.04564 | 68,498,826.00 |
| Mar 16 2024 | 0.04857 | -0.00573 | -10.55% | 0.05422 | 0.05461 | 0.04748 | 58,531,428.00 |
| Mar 15 2024 | 0.0543 | -0.00619 | -10.23% | 0.05909 | 0.06172 | 0.05029 | 82,826,839.00 |
| Mar 14 2024 | 0.06049 | 0.00 | 0.00% | 0.06049 | 0.06049 | 0.06049 | 0.00 |
| Mar 13 2024 | 0.06049 | 0.00341 | 5.97% | 0.05658 | 0.06262 | 0.05605 | 164,973,021.00 |
| Mar 12 2024 | 0.05708 | -0.0004 | -0.70% | 0.05739 | 0.05856 | 0.05209 | 85,709,598.00 |
| Mar 11 2024 | 0.05748 | 0.00387 | 7.22% | 0.05362 | 0.0597 | 0.05341 | 148,395,734.00 |
| Mar 10 2024 | 0.05361 | -0.00011 | -0.20% | 0.05367 | 0.05561 | 0.05124 | 60,952,977.00 |
| Mar 09 2024 | 0.05372 | 0.00095 | 1.80% | 0.05285 | 0.05528 | 0.05173 | 38,923,549.00 |
| Mar 08 2024 | 0.05277 | -0.00166 | -3.05% | 0.05469 | 0.05485 | 0.05021 | 53,875,612.00 |
| Mar 07 2024 | 0.05443 | 0.0036 | 7.08% | 0.05036 | 0.05628 | 0.04898 | 249,947,487.00 |
| Mar 06 2024 | 0.05083 | 0.00538 | 11.84% | 0.0457 | 0.05172 | 0.0439 | 150,968,849.00 |
| Mar 05 2024 | 0.04545 | -0.00531 | -10.46% | 0.05037 | 0.05089 | 0.04035 | 107,789,602.00 |
| Mar 04 2024 | 0.05076 | 0.00399 | 8.53% | 0.04674 | 0.05207 | 0.04561 | 118,146,430.00 |
| Mar 03 2024 | 0.04677 | -0.00049 | -1.04% | 0.04678 | 0.04705 | 0.0434 | 64,175,830.00 |
| Mar 02 2024 | 0.04726 | -0.0001 | -0.21% | 0.04663 | 0.04731 | 0.04469 | 69,307,744.00 |
| Mar 01 2024 | 0.04736 | 0.00561 | 13.44% | 0.04178 | 0.04809 | 0.04176 | 184,610,315.00 |
| Feb 29 2024 | 0.04175 | 0.00183 | 4.58% | 0.03989 | 0.04405 | 0.03951 | 102,347,665.00 |
| Feb 28 2024 | 0.03992 | 0.00018 | 0.45% | 0.03976 | 0.04159 | 0.03656 | 71,549,856.00 |
| Feb 27 2024 | 0.03974 | 0.00073 | 1.87% | 0.03902 | 0.04003 | 0.03824 | 53,933,861.00 |
| Feb 26 2024 | 0.03901 | 0.00051 | 1.32% | 0.03836 | 0.03948 | 0.03715 | 51,220,922.00 |
| Feb 25 2024 | 0.0385 | 0.00003 | 0.08% | 0.03845 | 0.03877 | 0.03786 | 25,429,458.00 |
| Feb 24 2024 | 0.03847 | -0.00011 | -0.29% | 0.03865 | 0.03884 | 0.03742 | 27,630,052.00 |
| Feb 23 2024 | 0.03858 | 0.00102 | 2.72% | 0.03763 | 0.03925 | 0.03696 | 45,406,021.00 |
| Feb 22 2024 | 0.03756 | 0.00043 | 1.16% | 0.03714 | 0.03826 | 0.03642 | 30,265,893.00 |
| Feb 21 2024 | 0.03713 | -0.0012 | -3.13% | 0.03838 | 0.0386 | 0.03588 | 37,964,530.00 |
| Feb 20 2024 | 0.03833 | -0.0006 | -1.54% | 0.03906 | 0.03911 | 0.03658 | 38,370,369.00 |
| Feb 19 2024 | 0.03893 | 0.00087 | 2.29% | 0.03807 | 0.03906 | 0.03778 | 30,395,831.00 |
| Feb 18 2024 | 0.03806 | 0.0005 | 1.33% | 0.0376 | 0.03851 | 0.03685 | 30,562,517.00 |
| Feb 17 2024 | 0.03756 | -0.00077 | -2.01% | 0.0384 | 0.03875 | 0.03635 | 28,248,935.00 |
| Feb 16 2024 | 0.03833 | 0.00126 | 3.40% | 0.03709 | 0.03917 | 0.03685 | 56,388,547.00 |
| Feb 15 2024 | 0.03707 | 0.00032 | 0.87% | 0.03676 | 0.0375 | 0.03622 | 35,910,175.00 |
| Feb 14 2024 | 0.03675 | 0.00048 | 1.32% | 0.0362 | 0.03682 | 0.03573 | 25,848,244.00 |
| Feb 13 2024 | 0.03627 | 0.00014 | 0.39% | 0.03613 | 0.03688 | 0.03521 | 47,664,582.00 |
| Feb 12 2024 | 0.03613 | 0.00094 | 2.67% | 0.03525 | 0.03619 | 0.03461 | 39,512,973.00 |
| Feb 11 2024 | 0.03519 | 0.00012 | 0.34% | 0.03502 | 0.03568 | 0.03492 | 21,298,255.00 |
| Feb 10 2024 | 0.03507 | -0.00039 | -1.10% | 0.03559 | 0.03565 | 0.03451 | 22,661,173.00 |
| Feb 09 2024 | 0.03546 | 0.00075 | 2.16% | 0.0347 | 0.03564 | 0.03466 | 30,784,178.00 |
| Feb 08 2024 | 0.03471 | -0.00023 | -0.66% | 0.03497 | 0.03508 | 0.0346 | 24,617,395.00 |
| Feb 07 2024 | 0.03494 | 0.00046 | 1.33% | 0.03448 | 0.03495 | 0.03382 | 29,527,561.00 |
| Feb 06 2024 | 0.03448 | 0.00018 | 0.52% | 0.03425 | 0.03477 | 0.03385 | 24,423,331.00 |
| Feb 05 2024 | 0.0343 | -0.00043 | -1.24% | 0.03463 | 0.03495 | 0.03252 | 41,521,385.00 |
| Feb 04 2024 | 0.03473 | -0.00105 | -2.93% | 0.03578 | 0.03589 | 0.03459 | 38,651,100.00 |
| Feb 03 2024 | 0.03578 | -0.00055 | -1.51% | 0.03633 | 0.03639 | 0.03535 | 32,373,236.00 |
