NEM NEM (XEM)

$0.230955 (-2.89%)
0.00005928 BTC (-2.23%)

Market Cap

$2,078,595,000
533,512 BTC

Volume (24h)

$2,986,000
766.42 BTC

Circulating Supply

8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 0.249597 0.253409 0.233149 0.237664 5,278,220 2,246,370,000
Sep 18, 2017 0.204058 0.249752 0.203937 0.248516 6,232,240 1,836,520,000
Sep 17, 2017 0.207979 0.208270 0.193608 0.204067 4,402,470 1,871,810,000
Sep 16, 2017 0.211927 0.225758 0.194760 0.207831 5,334,960 1,907,340,000
Sep 15, 2017 0.164483 0.220357 0.162399 0.211752 13,231,800 1,480,350,000
Sep 14, 2017 0.233723 0.236688 0.164254 0.164254 7,570,880 2,103,510,000
Sep 13, 2017 0.247999 0.248191 0.210855 0.233825 9,181,580 2,231,990,000
Sep 12, 2017 0.251443 0.266750 0.246736 0.249074 3,902,820 2,262,990,000
Sep 11, 2017 0.256016 0.269572 0.250612 0.252026 3,639,410 2,304,150,000
Sep 10, 2017 0.266973 0.267149 0.241617 0.256975 6,543,570 2,402,760,000
Sep 09, 2017 0.267915 0.275212 0.255970 0.267264 4,871,730 2,411,240,000
Sep 08, 2017 0.292974 0.300808 0.255711 0.268641 6,704,690 2,636,760,000
Sep 07, 2017 0.301906 0.301906 0.289956 0.293376 4,079,350 2,717,150,000
Sep 06, 2017 0.287124 0.314433 0.287124 0.301941 4,629,700 2,584,110,000
Sep 05, 2017 0.276383 0.292048 0.250638 0.286227 7,635,410 2,487,450,000
Sep 04, 2017 0.307735 0.310661 0.256488 0.273220 9,299,200 2,769,620,000
Sep 03, 2017 0.298170 0.320628 0.285382 0.307264 7,413,990 2,683,530,000
Sep 02, 2017 0.331627 0.332056 0.283507 0.295884 9,560,410 2,984,640,000
Sep 01, 2017 0.336602 0.337780 0.312575 0.332310 12,082,700 3,029,420,000
Aug 31, 2017 0.295006 0.349178 0.294677 0.337213 22,669,900 2,655,060,000
Aug 30, 2017 0.282948 0.298444 0.281908 0.295817 8,605,120 2,546,530,000
Aug 29, 2017 0.280268 0.287156 0.278896 0.283717 7,845,260 2,522,410,000
Aug 28, 2017 0.274706 0.288868 0.271786 0.278257 9,644,680 2,472,360,000
Aug 27, 2017 0.270562 0.280701 0.264681 0.274641 8,192,460 2,435,060,000
Aug 26, 2017 0.269620 0.276365 0.260447 0.268393 7,902,690 2,426,580,000
Aug 25, 2017 0.262673 0.285780 0.256545 0.270482 8,676,560 2,364,060,000
Aug 24, 2017 0.250082 0.270494 0.248789 0.265512 10,249,000 2,250,740,000
Aug 23, 2017 0.253980 0.258227 0.239639 0.249603 8,303,140 2,285,820,000
Aug 22, 2017 0.254965 0.262755 0.239185 0.254089 10,350,500 2,294,690,000
Aug 21, 2017 0.271799 0.293674 0.239623 0.252456 13,775,000 2,446,190,000