NEM NEM

0.946410 USD (0.16%)
0.00008669 BTC (-3.36%)

Market Cap

8,517,689,999 USD
780,181 BTC

Volume (24h)

62,952,100 USD
5,766 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
Jan 23, 2018 0.987091 1.01 0.877437 0.942383 67,245,800 8,883,820,000
Jan 22, 2018 1.08 1.10 0.899927 0.991465 73,947,400 9,700,910,000
Jan 21, 2018 1.22 1.22 1.02 1.07 112,542,000 11,019,300,000
Jan 20, 2018 1.10 1.21 1.10 1.21 129,900,000 9,901,720,000
Jan 19, 2018 1.07 1.15 1.00 1.10 130,817,000 9,645,220,000
Jan 18, 2018 1.03 1.17 0.957233 1.08 119,459,000 9,234,340,000
Jan 17, 2018 0.976473 1.09 0.692197 1.02 166,003,000 8,788,260,000
Jan 16, 2018 1.38 1.38 0.712555 1.03 198,199,000 12,460,300,000
Jan 15, 2018 1.39 1.51 1.38 1.39 105,495,000 12,488,300,000
Jan 14, 2018 1.51 1.51 1.34 1.39 38,628,400 13,590,300,000
Jan 13, 2018 1.46 1.57 1.45 1.51 60,099,500 13,127,300,000
Jan 12, 2018 1.31 1.45 1.26 1.44 65,119,100 11,824,500,000
Jan 11, 2018 1.45 1.54 1.22 1.31 93,279,400 13,043,500,000
Jan 10, 2018 1.55 1.55 1.31 1.45 92,956,100 13,913,900,000
Jan 09, 2018 1.67 1.72 1.47 1.54 75,343,700 15,047,200,000
Jan 08, 2018 1.83 1.83 1.45 1.65 81,479,000 16,454,000,000
Jan 07, 2018 1.66 1.91 1.63 1.84 123,173,000 14,898,800,000
Jan 06, 2018 1.58 1.72 1.48 1.65 99,451,000 14,216,700,000
Jan 05, 2018 1.69 1.81 1.51 1.59 175,192,000 15,195,600,000
Jan 04, 2018 1.84 2.09 1.54 1.64 332,371,000 16,520,300,000
Jan 03, 2018 1.15 1.80 1.15 1.79 265,016,000 10,333,700,000
Jan 02, 2018 1.04 1.20 1.03 1.16 108,186,000 9,374,970,000
Jan 01, 2018 1.04 1.08 1.00 1.04 58,202,800 9,315,310,000
Dec 31, 2017 0.917415 1.08 0.909489 1.03 69,870,100 8,256,740,000
Dec 30, 2017 1.05 1.05 0.893058 0.926883 73,225,300 9,427,530,000
Dec 29, 2017 0.912620 1.06 0.890231 1.06 105,782,000 8,213,580,000
Dec 28, 2017 0.944310 0.952824 0.841534 0.909741 52,492,700 8,498,790,000
Dec 27, 2017 0.983616 0.994182 0.909545 0.944464 53,708,400 8,852,550,000
Dec 26, 2017 0.999341 1.01 0.925547 0.988380 65,543,300 8,994,070,000
Dec 25, 2017 1.04 1.14 0.945585 1.01 122,425,000 9,378,680,000