Market Cap:

NEM NEM (XEM)

0.095595 USD (-0.43%)
0.00001467 BTC (0.53%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
860,351,163 USD
132,008 BTC
Volume (24h)
6,650,599 USD
1,020 BTC
Circulating Supply
8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 16, 2018 0.096601 0.097525 0.095562 0.096036 5,933,020 869,406,603
Oct 15, 2018 0.092310 0.099796 0.091456 0.096544 8,983,920 830,788,895
Oct 14, 2018 0.093067 0.094536 0.092039 0.092250 6,469,280 837,605,595
Oct 13, 2018 0.092144 0.093254 0.091434 0.092983 5,774,730 829,298,593
Oct 12, 2018 0.090032 0.093979 0.088655 0.091883 8,396,600 810,288,504
Oct 11, 2018 0.103479 0.103479 0.090516 0.090627 11,788,600 931,314,871
Oct 10, 2018 0.107208 0.107475 0.102307 0.103666 8,673,840 964,867,763
Oct 09, 2018 0.109321 0.109660 0.105334 0.107320 8,406,010 983,885,631
Oct 08, 2018 0.106329 0.109702 0.105174 0.108959 8,069,000 956,964,366
Oct 07, 2018 0.103685 0.108701 0.102999 0.105833 7,801,600 933,161,706
Oct 06, 2018 0.106284 0.106633 0.102589 0.103371 7,307,280 956,554,256
Oct 05, 2018 0.103675 0.106748 0.102280 0.106169 9,076,300 933,075,338
Oct 04, 2018 0.101763 0.109915 0.101763 0.103695 12,692,900 915,863,804
Oct 03, 2018 0.104067 0.104804 0.099459 0.101770 12,248,400 936,603,449
Oct 02, 2018 0.103446 0.114282 0.102888 0.104127 25,389,700 931,013,323
Oct 01, 2018 0.096643 0.104322 0.096375 0.103602 16,363,300 869,788,147
Sep 30, 2018 0.096269 0.097350 0.094921 0.096895 8,313,120 866,416,544
Sep 29, 2018 0.094782 0.096904 0.093191 0.096353 7,817,790 853,037,417
Sep 28, 2018 0.097564 0.099015 0.093695 0.094895 8,652,180 878,074,095
Sep 27, 2018 0.093136 0.099731 0.092292 0.097578 13,131,400 838,222,571
Sep 26, 2018 0.092625 0.094912 0.089679 0.093172 10,023,000 833,628,349
Sep 25, 2018 0.096510 0.096648 0.090013 0.092639 12,077,100 868,593,290
Sep 24, 2018 0.101537 0.101537 0.095549 0.096280 10,963,100 913,833,238
Sep 23, 2018 0.096464 0.102480 0.095270 0.101613 12,179,900 868,172,049
Sep 22, 2018 0.100971 0.101220 0.091686 0.096509 12,194,600 908,737,980
Sep 21, 2018 0.089944 0.102577 0.089944 0.100771 21,589,200 809,492,692
Sep 20, 2018 0.085931 0.090337 0.085083 0.090092 11,271,300 773,379,028
Sep 19, 2018 0.087644 0.089655 0.085465 0.085788 9,419,740 788,797,974
Sep 18, 2018 0.085234 0.089019 0.084298 0.087725 7,478,720 767,104,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)