NEM NEM

0.416957 USD (7.12%)
0.00004439 BTC (1.37%)

Market Cap

3,752,613,000 USD
399,487 BTC

Volume (24h)

55,587,300 USD
5,918 BTC

Circulating Supply

8,999,999,999 XEM

Historical data for NEM

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.385145 0.396286 0.382399 0.394801 32,336,500 3,466,300,000
Apr 22, 2018 0.387255 0.401667 0.380189 0.386091 33,013,300 3,485,300,000
Apr 21, 2018 0.406739 0.412009 0.358062 0.388677 62,556,300 3,660,650,000
Apr 20, 2018 0.387246 0.409838 0.376828 0.405268 54,148,200 3,485,220,000
Apr 19, 2018 0.374391 0.388575 0.369990 0.387630 62,521,700 3,369,520,000
Apr 18, 2018 0.338948 0.375668 0.338948 0.375668 89,930,200 3,050,540,000
Apr 17, 2018 0.344922 0.346734 0.327327 0.340167 48,733,200 3,104,300,000
Apr 16, 2018 0.357259 0.372672 0.315593 0.344979 89,113,500 3,215,330,000
Apr 15, 2018 0.306989 0.358358 0.306989 0.358358 83,251,500 2,762,900,000
Apr 14, 2018 0.280179 0.305177 0.278387 0.305177 30,159,900 2,521,610,000
Apr 13, 2018 0.276000 0.309298 0.269359 0.282566 60,138,100 2,484,000,000
Apr 12, 2018 0.246282 0.277684 0.236673 0.275733 40,413,700 2,216,540,000
Apr 11, 2018 0.235401 0.247211 0.233022 0.246886 15,445,500 2,118,610,000
Apr 10, 2018 0.229739 0.235359 0.224297 0.235359 12,849,700 2,067,650,000
Apr 09, 2018 0.235835 0.244534 0.223406 0.229289 21,341,700 2,122,520,000
Apr 08, 2018 0.222940 0.235490 0.220521 0.235490 15,325,100 2,006,460,000
Apr 07, 2018 0.219517 0.228065 0.218537 0.222968 12,824,500 1,975,660,000
Apr 06, 2018 0.223908 0.227781 0.213130 0.219099 15,421,400 2,015,180,000
Apr 05, 2018 0.237000 0.241623 0.214718 0.224768 46,090,300 2,133,000,000
Apr 04, 2018 0.258314 0.266589 0.224548 0.227384 36,788,000 2,324,830,000
Apr 03, 2018 0.226965 0.261529 0.225940 0.260692 74,217,500 2,042,680,000
Apr 02, 2018 0.209004 0.228825 0.207913 0.226911 28,985,500 1,881,040,000
Apr 01, 2018 0.221523 0.224177 0.198162 0.208790 15,920,600 1,993,710,000
Mar 31, 2018 0.221387 0.229381 0.218697 0.221104 17,615,800 1,992,490,000
Mar 30, 2018 0.220175 0.231469 0.206299 0.220901 27,991,400 1,981,580,000
Mar 29, 2018 0.253712 0.255246 0.221222 0.221222 26,252,300 2,283,410,000
Mar 28, 2018 0.249475 0.258299 0.248320 0.253923 17,816,400 2,245,270,000
Mar 27, 2018 0.264836 0.266302 0.246689 0.249203 23,645,300 2,383,520,000
Mar 26, 2018 0.288446 0.289787 0.255252 0.266100 38,184,800 2,596,020,000
Mar 25, 2018 0.279636 0.311647 0.275051 0.288878 71,368,900 2,516,730,000