Market Cap:

NEM NEM (XEM)

0.066272 USD (0.62%)
0.00001794 BTC (-3.28%)

Buy

Crypto-Backed Loan

Market Cap
596,444,756 USD
161,495 BTC
Volume (24h)
9,445,253 USD
2,557 BTC
Circulating Supply
8,999,999,999 XEM

Historical data for NEM

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.065907 0.068435 0.064477 0.066843 9,524,092 601,583,799
Dec 17, 2018 0.060631 0.067195 0.060099 0.065965 9,731,338 593,684,347
Dec 16, 2018 0.057999 0.062010 0.057923 0.060641 8,691,281 545,768,096
Dec 15, 2018 0.061353 0.062344 0.056767 0.057956 9,923,474 521,605,650
Dec 14, 2018 0.066467 0.066647 0.060564 0.061412 9,538,505 552,705,019
Dec 13, 2018 0.069806 0.069806 0.065982 0.066463 8,278,743 598,165,492
Dec 12, 2018 0.069897 0.071126 0.069259 0.069779 7,972,054 628,012,308
Dec 11, 2018 0.071986 0.072552 0.069074 0.069996 8,370,350 629,961,796
Dec 10, 2018 0.074303 0.075306 0.071297 0.072058 9,689,051 648,523,173
Dec 09, 2018 0.070639 0.076458 0.070639 0.074326 9,907,334 668,936,747
Dec 08, 2018 0.071535 0.074510 0.069875 0.071005 11,074,067 639,047,611
Dec 07, 2018 0.069401 0.071811 0.066032 0.071667 13,754,854 645,003,769
Dec 06, 2018 0.075949 0.077862 0.069511 0.069511 11,174,836 625,600,713
Dec 05, 2018 0.077067 0.078141 0.074991 0.076157 11,247,304 685,412,105
Dec 04, 2018 0.073972 0.081956 0.073226 0.076882 14,109,572 691,938,550
Dec 03, 2018 0.078254 0.078254 0.072133 0.074001 10,730,317 666,006,644
Dec 02, 2018 0.077994 0.079774 0.076845 0.077903 8,489,827 701,127,573
Dec 01, 2018 0.075346 0.080306 0.074570 0.078068 9,893,071 702,613,316
Nov 30, 2018 0.079488 0.080263 0.071742 0.075112 11,573,693 676,010,119
Nov 29, 2018 0.082026 0.082832 0.078041 0.079262 12,073,464 713,361,099
Nov 28, 2018 0.075207 0.083794 0.075170 0.081634 18,838,200 734,706,000
Nov 27, 2018 0.068119 0.076154 0.066944 0.075314 14,762,700 677,827,800
Nov 26, 2018 0.069212 0.072713 0.064474 0.068574 10,389,600 617,170,500
Nov 25, 2018 0.068536 0.071081 0.061285 0.069288 11,720,700 623,595,600
Nov 24, 2018 0.077683 0.079084 0.064700 0.068447 8,682,560 616,025,700
Nov 23, 2018 0.080481 0.081002 0.075090 0.077746 9,620,690 699,714,900
Nov 22, 2018 0.082202 0.086257 0.080825 0.080825 9,877,160 727,424,100
Nov 21, 2018 0.077497 0.083175 0.074708 0.082232 10,536,100 740,090,700
Nov 20, 2018 0.082686 0.086261 0.072199 0.076943 15,514,900 692,488,800
Nov 19, 2018 0.093274 0.093274 0.082606 0.083031 14,219,800 747,283,500
* Earliest data in range (UTC time)
** Latest data in range (UTC time)