XEMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.037967 | -0.000034 | -0.09% | 0.03808 | 0.040745 | 0.037917 | 1,737,895.00 |
Apr 27 2024 | 0.038001 | 0.000614 | 1.64% | 0.037462 | 0.03838 | 0.035887 | 581,986.00 |
Apr 26 2024 | 0.037387 | -0.001314 | -3.40% | 0.038815 | 0.038815 | 0.036904 | 614,095.00 |
Apr 25 2024 | 0.038701 | -0.000788 | -2.00% | 0.039572 | 0.03994 | 0.037752 | 504,860.00 |
Apr 24 2024 | 0.039489 | -0.002105 | -5.06% | 0.041819 | 0.043426 | 0.039223 | 853,859.00 |
Apr 23 2024 | 0.041594 | 0.000844 | 2.07% | 0.040927 | 0.041823 | 0.0397 | 404,955.00 |
Apr 22 2024 | 0.04075 | 0.001033 | 2.60% | 0.039788 | 0.04118 | 0.039576 | 859,633.00 |
Apr 21 2024 | 0.039717 | -0.000301 | -0.75% | 0.040085 | 0.040672 | 0.0389 | 1,382,412.00 |
Apr 20 2024 | 0.040018 | 0.002818 | 7.58% | 0.037159 | 0.040465 | 0.036705 | 2,531,286.00 |
Apr 19 2024 | 0.0372 | 0.001113 | 3.08% | 0.036076 | 0.037799 | 0.033102 | 1,724,499.00 |
Apr 18 2024 | 0.036087 | 0.001231 | 3.53% | 0.0348 | 0.036426 | 0.033825 | 1,956,904.00 |
Apr 17 2024 | 0.034856 | -0.000964 | -2.69% | 0.035825 | 0.036215 | 0.033394 | 3,118,175.00 |
Apr 16 2024 | 0.03582 | -0.000221 | -0.61% | 0.036036 | 0.036624 | 0.034079 | 2,571,985.00 |
Apr 15 2024 | 0.036041 | -0.002658 | -6.87% | 0.038697 | 0.040197 | 0.03472 | 3,225,660.00 |
Apr 14 2024 | 0.038699 | 0.002502 | 6.91% | 0.035914 | 0.039227 | 0.034102 | 1,940,441.00 |
Apr 13 2024 | 0.036197 | -0.006165 | -14.55% | 0.042218 | 0.042218 | 0.030 | 3,453,050.00 |
Apr 12 2024 | 0.042362 | -0.005788 | -12.02% | 0.048641 | 0.052534 | 0.038839 | 2,585,076.00 |
Apr 11 2024 | 0.04815 | -0.000378 | -0.78% | 0.048527 | 0.049336 | 0.04723 | 276,488.00 |
Apr 10 2024 | 0.048528 | -0.000029 | -0.06% | 0.048324 | 0.04887 | 0.0456 | 512,549.00 |
Apr 09 2024 | 0.048557 | -0.002791 | -5.44% | 0.051362 | 0.051451 | 0.04819 | 812,668.00 |
Apr 08 2024 | 0.051348 | 0.002716 | 5.58% | 0.048537 | 0.052459 | 0.047451 | 850,081.00 |
Apr 07 2024 | 0.048632 | 0.001298 | 2.74% | 0.047088 | 0.048799 | 0.047055 | 400,627.00 |
Apr 06 2024 | 0.047334 | 0.000684 | 1.47% | 0.046526 | 0.047576 | 0.046172 | 449,052.00 |
Apr 05 2024 | 0.04665 | -0.000084 | -0.18% | 0.046653 | 0.047142 | 0.043979 | 574,089.00 |
Apr 04 2024 | 0.046734 | 0.002297 | 5.17% | 0.044384 | 0.047481 | 0.043369 | 675,278.00 |
Apr 03 2024 | 0.044437 | -0.000204 | -0.46% | 0.044471 | 0.045978 | 0.042799 | 522,300.00 |
Apr 02 2024 | 0.044641 | -0.003655 | -7.57% | 0.049607 | 0.049975 | 0.043702 | 1,336,318.00 |
Apr 01 2024 | 0.048296 | -0.003317 | -6.43% | 0.051535 | 0.051992 | 0.04655 | 823,811.00 |
Mar 31 2024 | 0.051613 | 0.001013 | 2.00% | 0.050549 | 0.051937 | 0.050328 | 292,543.00 |
Mar 30 2024 | 0.0506 | -0.001241 | -2.39% | 0.051842 | 0.051975 | 0.050358 | 363,060.00 |
Mar 29 2024 | 0.051841 | -0.000797 | -1.51% | 0.052429 | 0.053582 | 0.051001 | 623,549.00 |
Mar 28 2024 | 0.052638 | 0.000871 | 1.68% | 0.051922 | 0.053147 | 0.05062 | 829,927.00 |
Mar 27 2024 | 0.051767 | -0.002398 | -4.43% | 0.054268 | 0.054776 | 0.05039 | 1,410,598.00 |
Mar 26 2024 | 0.054165 | 0.002895 | 5.65% | 0.051618 | 0.054165 | 0.051618 | 1,923,209.00 |
Mar 25 2024 | 0.05127 | 0.002102 | 4.28% | 0.049349 | 0.051935 | 0.048555 | 845,159.00 |
Mar 24 2024 | 0.049168 | 0.001866 | 3.94% | 0.04697 | 0.049561 | 0.046762 | 1,271,127.00 |
Mar 23 2024 | 0.047302 | 0.001259 | 2.73% | 0.046216 | 0.04803 | 0.045504 | 576,875.00 |
Mar 22 2024 | 0.046043 | -0.002366 | -4.89% | 0.04834 | 0.048717 | 0.044887 | 952,277.00 |
Mar 21 2024 | 0.048409 | -0.00005 | -0.10% | 0.049292 | 0.050317 | 0.046355 | 1,906,616.00 |
Mar 20 2024 | 0.048459 | 0.006309 | 14.97% | 0.041969 | 0.048618 | 0.040432 | 2,035,940.00 |
Mar 19 2024 | 0.04215 | -0.005364 | -11.29% | 0.047547 | 0.047812 | 0.040736 | 2,215,087.00 |
Mar 18 2024 | 0.047514 | -0.003226 | -6.36% | 0.051427 | 0.051427 | 0.046308 | 1,550,299.00 |
Mar 17 2024 | 0.05074 | 0.002177 | 4.48% | 0.048696 | 0.051226 | 0.04562 | 1,601,706.00 |
Mar 16 2024 | 0.048563 | -0.005952 | -10.92% | 0.054359 | 0.0547 | 0.04742 | 1,159,281.00 |
Mar 15 2024 | 0.054515 | -0.006085 | -10.04% | 0.0589 | 0.061602 | 0.049716 | 2,006,787.00 |
Mar 14 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
Mar 13 2024 | 0.0606 | 0.003884 | 6.85% | 0.056611 | 0.062495 | 0.05603 | 2,327,576.00 |
Mar 12 2024 | 0.056716 | -0.000977 | -1.69% | 0.057498 | 0.058643 | 0.051717 | 2,741,444.00 |
Mar 11 2024 | 0.057693 | 0.00405 | 7.55% | 0.053659 | 0.059548 | 0.0534 | 4,867,490.00 |
Mar 10 2024 | 0.053643 | -0.000173 | -0.32% | 0.053818 | 0.055607 | 0.051114 | 2,118,907.00 |
Mar 09 2024 | 0.053816 | 0.001275 | 2.43% | 0.052725 | 0.055292 | 0.051731 | 1,629,352.00 |
Mar 08 2024 | 0.052541 | -0.002291 | -4.18% | 0.054787 | 0.054787 | 0.050538 | 3,003,826.00 |
Mar 07 2024 | 0.054832 | 0.004482 | 8.90% | 0.050617 | 0.056183 | 0.048997 | 4,684,285.00 |
Mar 06 2024 | 0.05035 | 0.00465 | 10.18% | 0.045691 | 0.051179 | 0.04392 | 4,105,315.00 |
Mar 05 2024 | 0.0457 | -0.005279 | -10.36% | 0.050869 | 0.051131 | 0.04202 | 6,386,740.00 |
Mar 04 2024 | 0.050979 | 0.004414 | 9.48% | 0.046723 | 0.05124 | 0.045778 | 3,762,669.00 |
Mar 03 2024 | 0.046565 | -0.000627 | -1.33% | 0.047198 | 0.047198 | 0.042001 | 1,761,991.00 |
Mar 02 2024 | 0.047192 | -0.000338 | -0.71% | 0.047257 | 0.047257 | 0.044699 | 2,687,696.00 |
Mar 01 2024 | 0.04753 | 0.005879 | 14.11% | 0.041708 | 0.047857 | 0.041672 | 3,112,502.00 |
Feb 29 2024 | 0.041651 | 0.001766 | 4.43% | 0.039866 | 0.043584 | 0.039527 | 2,713,207.00 |
Feb 28 2024 | 0.039885 | 0.000184 | 0.46% | 0.039663 | 0.041612 | 0.037494 | 2,628,820.00 |
Feb 27 2024 | 0.039701 | 0.000764 | 1.96% | 0.03906 | 0.039848 | 0.0381 | 3,493,556.00 |
Feb 26 2024 | 0.038937 | 0.00055 | 1.43% | 0.038463 | 0.039037 | 0.037204 | 1,772,941.00 |
Feb 25 2024 | 0.038387 | -0.000145 | -0.38% | 0.038528 | 0.038732 | 0.037877 | 2,002,787.00 |
Feb 24 2024 | 0.038532 | -0.000065 | -0.17% | 0.038609 | 0.038867 | 0.037455 | 1,074,742.00 |
Feb 23 2024 | 0.038597 | 0.001144 | 3.05% | 0.037587 | 0.038931 | 0.037 | 2,490,291.00 |
Feb 22 2024 | 0.037453 | 0.000347 | 0.94% | 0.037101 | 0.038211 | 0.036431 | 806,444.00 |
Feb 21 2024 | 0.037106 | -0.001229 | -3.21% | 0.038354 | 0.038575 | 0.035904 | 1,543,482.00 |
Feb 20 2024 | 0.038335 | -0.000532 | -1.37% | 0.038988 | 0.03911 | 0.036665 | 2,268,988.00 |
Feb 19 2024 | 0.038867 | 0.000801 | 2.10% | 0.038129 | 0.039032 | 0.037827 | 2,599,940.00 |
Feb 18 2024 | 0.038066 | 0.000407 | 1.08% | 0.037645 | 0.03842 | 0.037023 | 1,222,160.00 |
Feb 17 2024 | 0.037659 | -0.000732 | -1.91% | 0.038424 | 0.038722 | 0.036411 | 1,803,847.00 |
Feb 16 2024 | 0.038391 | 0.001236 | 3.33% | 0.037011 | 0.039162 | 0.036966 | 2,601,164.00 |
Feb 15 2024 | 0.037155 | 0.000458 | 1.25% | 0.036777 | 0.037561 | 0.036234 | 2,301,807.00 |
Feb 14 2024 | 0.036697 | 0.00053 | 1.47% | 0.036223 | 0.036787 | 0.035816 | 1,628,816.00 |
Feb 13 2024 | 0.036167 | 0.00000600 | 0.02% | 0.036207 | 0.03684 | 0.035251 | 2,631,540.00 |
Feb 12 2024 | 0.036161 | 0.000947 | 2.69% | 0.035296 | 0.036205 | 0.034669 | 1,718,149.00 |
Feb 11 2024 | 0.035214 | 0.000114 | 0.32% | 0.035024 | 0.035625 | 0.034911 | 931,369.00 |
Feb 10 2024 | 0.0351 | -0.000442 | -1.24% | 0.035525 | 0.035674 | 0.034507 | 883,882.00 |
Feb 09 2024 | 0.035542 | 0.000645 | 1.85% | 0.034745 | 0.035626 | 0.034717 | 1,026,632.00 |
Feb 08 2024 | 0.034897 | 0.000033 | 0.09% | 0.034961 | 0.035076 | 0.034596 | 1,328,459.00 |
Feb 07 2024 | 0.034864 | 0.000319 | 0.92% | 0.034472 | 0.034915 | 0.033883 | 1,089,470.00 |
Feb 06 2024 | 0.034545 | 0.000233 | 0.68% | 0.034291 | 0.03473 | 0.033897 | 1,747,143.00 |
Feb 05 2024 | 0.034312 | -0.000372 | -1.07% | 0.034697 | 0.034949 | 0.033523 | 2,163,697.00 |
Feb 04 2024 | 0.034684 | -0.001089 | -3.04% | 0.035674 | 0.035674 | 0.034611 | 1,614,485.00 |
Feb 03 2024 | 0.035773 | -0.000597 | -1.64% | 0.036383 | 0.036414 | 0.035328 | 711,866.00 |
Feb 02 2024 | 0.03637 | 0.000472 | 1.31% | 0.035935 | 0.036425 | 0.035164 | 1,916,437.00 |
Feb 01 2024 | 0.035898 | 0.000152 | 0.43% | 0.035755 | 0.036104 | 0.034337 | 3,128,009.00 |
Jan 31 2024 | 0.035746 | -0.000638 | -1.75% | 0.03649 | 0.037489 | 0.035279 | 5,219,936.00 |
Jan 30 2024 | 0.036384 | -0.00144 | -3.81% | 0.037762 | 0.037789 | 0.036255 | 4,372,622.00 |