NEM NEM (XEM)

$0.151534 (5.11%)
0.00005392 BTC (2.68%)

Market Cap

$1,363,806,000
485,294 BTC

Volume (24h)

$2,506,020
891.74 BTC

Circulating Supply

8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 0.153860 0.154725 0.138796 0.143792 2,788,780 1,384,740,000
Jul 20, 2017 0.126759 0.160815 0.126759 0.152087 3,545,910 1,140,830,000
Jul 19, 2017 0.131952 0.137796 0.123911 0.126825 2,800,440 1,187,570,000
Jul 18, 2017 0.135869 0.143669 0.117831 0.132327 5,351,550 1,222,820,000
Jul 17, 2017 0.097432 0.133729 0.097432 0.133729 4,458,730 876,887,000
Jul 16, 2017 0.111093 0.113553 0.090656 0.097294 2,583,610 999,834,000
Jul 15, 2017 0.117492 0.117726 0.105906 0.111478 3,213,760 1,057,430,000
Jul 14, 2017 0.122708 0.124328 0.110816 0.117498 2,077,230 1,104,370,000
Jul 13, 2017 0.134372 0.140788 0.115842 0.122953 3,135,620 1,209,350,000
Jul 12, 2017 0.117615 0.134940 0.113056 0.133841 3,307,920 1,058,530,000
Jul 11, 2017 0.134770 0.139311 0.114620 0.119303 4,746,410 1,212,930,000
Jul 10, 2017 0.153407 0.159147 0.115212 0.132048 5,462,570 1,380,660,000
Jul 09, 2017 0.158776 0.161705 0.152559 0.152993 2,789,610 1,428,980,000
Jul 08, 2017 0.155875 0.159254 0.148550 0.158505 4,663,310 1,402,870,000
Jul 07, 2017 0.169279 0.170986 0.153475 0.156905 4,444,970 1,523,510,000
Jul 06, 2017 0.174378 0.175928 0.165406 0.169307 3,867,280 1,569,400,000
Jul 05, 2017 0.187231 0.188008 0.172970 0.174562 3,884,360 1,685,080,000
Jul 04, 2017 0.176291 0.196651 0.173222 0.188350 12,967,300 1,586,620,000
Jul 03, 2017 0.159409 0.179955 0.157027 0.176653 5,657,780 1,434,680,000
Jul 02, 2017 0.145254 0.159311 0.144208 0.159311 5,179,360 1,307,290,000
Jul 01, 2017 0.159596 0.161146 0.143427 0.145722 3,496,010 1,436,360,000
Jun 30, 2017 0.163810 0.168455 0.158076 0.159532 4,116,550 1,474,290,000
Jun 29, 2017 0.171167 0.176060 0.159967 0.163684 4,851,220 1,540,500,000
Jun 28, 2017 0.164123 0.178329 0.155272 0.170694 7,495,030 1,477,110,000
Jun 27, 2017 0.162366 0.169999 0.140698 0.163454 5,954,270 1,461,290,000
Jun 26, 2017 0.177549 0.179266 0.145942 0.162366 8,615,680 1,597,940,000
Jun 25, 2017 0.185278 0.188513 0.168855 0.177182 6,781,830 1,667,510,000
Jun 24, 2017 0.197523 0.202603 0.183523 0.186160 8,007,700 1,777,710,000
Jun 23, 2017 0.182884 0.199321 0.180654 0.197522 6,104,580 1,645,960,000
Jun 22, 2017 0.191169 0.192539 0.180976 0.182819 5,643,220 1,720,520,000