Market Cap:

NEM NEM (XEM)

0.104216 USD (-3.84%)
0.00001616 BTC (-3.18%)
Market Cap
937,941,463 USD
145,424 BTC
Volume (24h)
9,988,642 USD
1,549 BTC
Circulating Supply
8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 19, 2018 0.105971 0.110093 0.104970 0.108493 10,372,600 953,737,199
Aug 18, 2018 0.116930 0.120372 0.103442 0.106006 16,739,300 1,052,372,418
Aug 17, 2018 0.103737 0.117977 0.103528 0.116570 20,738,400 933,636,054
Aug 16, 2018 0.105746 0.106033 0.100157 0.103615 15,657,900 951,714,814
Aug 15, 2018 0.107167 0.112773 0.105881 0.105987 14,086,000 964,499,496
Aug 14, 2018 0.106729 0.107261 0.098198 0.106928 13,822,000 960,559,666
Aug 13, 2018 0.107762 0.118254 0.106366 0.106654 13,027,400 969,860,360
Aug 12, 2018 0.106927 0.109848 0.106594 0.107473 9,037,430 962,344,877
Aug 11, 2018 0.114616 0.114618 0.103510 0.107485 10,335,900 1,031,542,785
Aug 10, 2018 0.124687 0.125253 0.113156 0.114891 10,508,000 1,122,183,680
Aug 09, 2018 0.118959 0.126655 0.117984 0.125105 12,863,300 1,070,628,203
Aug 08, 2018 0.135553 0.135553 0.117955 0.118885 12,849,700 1,219,975,948
Aug 07, 2018 0.141765 0.145320 0.135528 0.135605 8,261,620 1,275,887,668
Aug 06, 2018 0.146828 0.148314 0.140351 0.141726 8,035,690 1,321,455,985
Aug 05, 2018 0.145062 0.147467 0.143080 0.146821 6,728,400 1,305,558,666
Aug 04, 2018 0.151436 0.153444 0.142764 0.145128 9,886,410 1,362,924,948
Aug 03, 2018 0.153542 0.153542 0.147170 0.151513 19,982,400 1,381,875,962
Aug 02, 2018 0.159990 0.162957 0.153122 0.153436 17,144,800 1,439,913,064
Aug 01, 2018 0.162754 0.162754 0.155134 0.159747 9,670,310 1,464,790,150
Jul 31, 2018 0.171842 0.171842 0.160455 0.162639 12,578,900 1,546,577,275
Jul 30, 2018 0.176807 0.176921 0.168255 0.172133 11,081,100 1,591,263,011
Jul 29, 2018 0.179265 0.179521 0.175417 0.176913 30,564,100 1,613,385,088
Jul 28, 2018 0.177881 0.178674 0.173859 0.178612 31,418,800 1,600,929,024
Jul 27, 2018 0.177101 0.179304 0.170321 0.177132 12,345,200 1,593,908,992
Jul 26, 2018 0.181097 0.185887 0.174981 0.177147 11,039,800 1,629,873,024
Jul 25, 2018 0.179053 0.184066 0.176737 0.181259 12,801,100 1,611,476,992
Jul 24, 2018 0.174933 0.181132 0.170505 0.180833 14,058,000 1,574,397,056
Jul 23, 2018 0.170123 0.189925 0.170086 0.174577 18,119,400 1,531,106,944
Jul 22, 2018 0.170831 0.175067 0.168268 0.170339 8,241,640 1,537,478,912
Jul 21, 2018 0.169682 0.172738 0.164968 0.171085 8,850,900 1,527,137,920
* Earliest data in range (UTC time)
** Latest data in range (UTC time)