Market Cap:

NEM NEM

0.166663 USD (-11.00%)
0.00002720 BTC (-3.20%)
Market Cap
1,499,967,000 USD
244,762 BTC
Volume (24h)
23,095,600 USD
3,769 BTC
Circulating Supply
8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 22, 2018 0.188324 0.189052 0.158450 0.164705 23,000,900 1,694,910,000
Jun 21, 2018 0.195038 0.195038 0.187767 0.188716 15,128,300 1,755,350,000
Jun 20, 2018 0.198256 0.198991 0.191565 0.194919 13,932,100 1,784,300,000
Jun 19, 2018 0.197218 0.201942 0.195592 0.198289 10,550,700 1,774,960,000
Jun 18, 2018 0.194603 0.201285 0.190948 0.197408 10,399,600 1,751,430,000
Jun 17, 2018 0.195606 0.198099 0.194448 0.194889 7,414,750 1,760,450,000
Jun 16, 2018 0.193912 0.197480 0.191503 0.195501 8,367,160 1,745,200,000
Jun 15, 2018 0.204160 0.204411 0.193153 0.194370 10,642,700 1,837,440,000
Jun 14, 2018 0.189777 0.206521 0.189777 0.204210 16,370,100 1,708,000,000
Jun 13, 2018 0.207332 0.209453 0.187027 0.189397 18,902,700 1,865,980,000
Jun 12, 2018 0.222421 0.222421 0.203848 0.206804 16,696,900 2,001,790,000
Jun 11, 2018 0.217518 0.228780 0.212021 0.222905 22,204,900 1,957,660,000
Jun 10, 2018 0.246908 0.246908 0.210542 0.216827 23,909,800 2,222,170,000
Jun 09, 2018 0.253635 0.260890 0.246138 0.246138 19,555,600 2,282,720,000
Jun 08, 2018 0.255202 0.255482 0.249063 0.252740 17,737,900 2,296,820,000
Jun 07, 2018 0.251237 0.277049 0.251237 0.254645 56,223,000 2,261,130,000
Jun 06, 2018 0.252141 0.252469 0.245758 0.250975 16,446,800 2,269,270,000
Jun 05, 2018 0.249740 0.255305 0.239512 0.252357 15,788,400 2,247,660,000
Jun 04, 2018 0.264492 0.267138 0.244076 0.249691 14,410,900 2,380,430,000
Jun 03, 2018 0.263814 0.273369 0.262839 0.263974 16,303,400 2,374,320,000
Jun 02, 2018 0.254274 0.263849 0.253176 0.263685 12,639,100 2,288,470,000
Jun 01, 2018 0.245110 0.260760 0.245110 0.254621 17,894,000 2,205,990,000
May 31, 2018 0.241572 0.247709 0.238188 0.245114 12,045,200 2,174,150,000
May 30, 2018 0.238923 0.247984 0.234813 0.241666 15,315,900 2,150,300,000
May 29, 2018 0.228418 0.251814 0.227359 0.238668 21,312,100 2,055,760,000
May 28, 2018 0.256166 0.257409 0.227476 0.228315 14,242,400 2,305,490,000
May 27, 2018 0.259764 0.259764 0.254830 0.256728 8,622,780 2,337,870,000
May 26, 2018 0.264087 0.268117 0.258198 0.259076 8,466,730 2,376,790,000
May 25, 2018 0.272184 0.273338 0.261342 0.263889 10,265,400 2,449,650,000
May 24, 2018 0.261781 0.271983 0.253679 0.271747 14,832,000 2,356,030,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)