×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,910Markets:  20,645Market Cap:  $201,481,854,08524h Vol:  $56,643,530,662BTC Dominance:  66.8%
Advertise
Market Cap:  $201,481,854,08524h Vol:  $56,643,530,662BTC Dominance:  66.8%Cryptocurrencies:  4,910Markets:  20,645

NEM (XEM)

$0.035610 USD (-2.56%)
0.00000479 BTC (-0.85%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $320,488,736 USD
    43,135 BTC
  • Volume (24h)
    $25,045,334 USD
    3,371 BTC
  • Circulating Supply
    8,999,999,999 XEM

  • Historical data for NEM

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Mar 03, 2018
    0.394581
    0.405506
    0.374320
    0.377967
    35,009,700
    3,401,703,000
    Mar 02, 2018
    0.418319
    0.423794
    0.393694
    0.395159
    17,893,800
    3,556,431,000
    Mar 01, 2018
    0.399489
    0.416245
    0.392158
    0.416245
    19,529,000
    3,746,205,000
    Feb 28, 2018
    0.400721
    0.425237
    0.399354
    0.401794
    27,179,700
    3,616,146,000
    Feb 27, 2018
    0.403094
    0.405143
    0.393397
    0.401762
    12,956,100
    3,615,858,000
    Feb 26, 2018
    0.398861
    0.406701
    0.385481
    0.402877
    17,511,200
    3,625,893,000
    Feb 25, 2018
    0.405040
    0.406462
    0.380739
    0.398644
    18,213,400
    3,587,796,000
    Feb 24, 2018
    0.438945
    0.447432
    0.398284
    0.406426
    19,614,000
    3,657,834,000
    Feb 23, 2018
    0.428424
    0.449053
    0.417528
    0.439576
    24,689,500
    3,956,184,000
    Feb 22, 2018
    0.463822
    0.475640
    0.415672
    0.432245
    26,603,200
    3,890,205,000
    Feb 21, 2018
    0.482148
    0.510921
    0.458362
    0.464439
    70,518,000
    4,179,951,000
    Feb 20, 2018
    0.529133
    0.529133
    0.481098
    0.484397
    66,039,700
    4,359,573,000
    Feb 19, 2018
    0.528994
    0.537727
    0.518834
    0.529261
    91,007,400
    4,763,348,999
    Feb 18, 2018
    0.595298
    0.595298
    0.527599
    0.530407
    95,781,296
    4,773,662,999
    Feb 17, 2018
    0.565686
    0.602952
    0.560204
    0.598880
    147,788,000
    5,389,919,999
    Feb 16, 2018
    0.560086
    0.598202
    0.548458
    0.568887
    90,028,496
    5,119,982,999
    Feb 15, 2018
    0.569045
    0.588881
    0.544115
    0.561359
    67,295,600
    5,052,230,999
    Feb 14, 2018
    0.531920
    0.570553
    0.528626
    0.570005
    73,477,504
    5,130,044,999
    Feb 13, 2018
    0.560197
    0.567745
    0.526820
    0.533186
    36,379,100
    4,798,673,999
    Feb 12, 2018
    0.532219
    0.561441
    0.530871
    0.557894
    22,479,700
    5,021,045,999
    Feb 11, 2018
    0.589823
    0.589823
    0.514947
    0.528640
    28,515,100
    4,757,759,999
    Feb 10, 2018
    0.598384
    0.644920
    0.557530
    0.590511
    74,166,200
    5,314,598,999
    Feb 09, 2018
    0.544268
    0.590486
    0.517372
    0.590486
    60,340,000
    5,314,373,999
    Feb 08, 2018
    0.536245
    0.594279
    0.525279
    0.543094
    42,640,900
    4,887,845,999
    Feb 07, 2018
    0.582114
    0.617025
    0.521970
    0.536718
    59,231,300
    4,830,461,999
    Feb 06, 2018
    0.455961
    0.584200
    0.397361
    0.584200
    50,311,400
    5,257,799,999
    Feb 05, 2018
    0.548980
    0.559763
    0.440340
    0.449672
    28,590,400
    4,047,048,000
    Feb 04, 2018
    0.627271
    0.664819
    0.536007
    0.550870
    41,394,700
    4,957,829,999
    Feb 03, 2018
    0.584534
    0.652762
    0.512837
    0.628795
    42,520,900
    5,659,154,999
    Feb 02, 2018
    0.613639
    0.621158
    0.440361
    0.582652
    54,511,900
    5,243,867,999
    Feb 01, 2018
    0.791554
    0.804491
    0.614392
    0.618265
    46,639,300
    5,564,384,999
    Jan 31, 2018
    0.785675
    0.787938
    0.737936
    0.779857
    50,105,100
    7,018,712,999
    Jan 30, 2018
    0.935732
    0.935732
    0.776117
    0.776491
    47,194,000
    6,988,418,999
    Jan 29, 2018
    1.03
    1.03
    0.923629
    0.935431
    47,381,700
    8,418,878,999
    Jan 28, 2018
    1.06
    1.06
    1.01
    1.03
    83,612,400
    9,275,039,999
    Jan 27, 2018
    0.843234
    1.11
    0.817192
    1.06
    237,528,992
    9,522,449,999
    Jan 26, 2018
    0.944931
    1.02
    0.765609
    0.839974
    174,748,992
    7,559,765,999
    Jan 25, 2018
    0.973386
    1.00
    0.924831
    0.949100
    57,845,600
    8,541,899,999
    Jan 24, 2018
    0.947215
    0.994965
    0.907137
    0.963750
    57,975,100
    8,673,749,999
    Jan 23, 2018
    0.987091
    1.01
    0.877437
    0.942383
    67,245,800
    8,481,446,999
    Jan 22, 2018
    1.08
    1.10
    0.899927
    0.991465
    73,947,400
    8,923,184,999
    Jan 21, 2018
    1.22
    1.22
    1.02
    1.07
    112,542,000
    9,599,039,999
    Jan 20, 2018
    1.10
    1.21
    1.10
    1.21
    129,900,000
    10,847,969,999
    Jan 19, 2018
    1.07
    1.15
    1.00
    1.10
    130,817,000
    9,867,149,999
    Jan 18, 2018
    1.03
    1.17
    0.957233
    1.08
    119,459,000
    9,706,769,999
    Jan 17, 2018
    0.976473
    1.09
    0.692197
    1.02
    166,003,008
    9,184,319,999
    Jan 16, 2018
    1.38
    1.38
    0.712555
    1.03
    198,199,008
    9,304,289,999
    Jan 15, 2018
    1.39
    1.51
    1.38
    1.39
    105,495,000
    12,507,389,999
    Jan 14, 2018
    1.51
    1.51
    1.34
    1.39
    38,628,400
    12,523,589,999
    Jan 13, 2018
    1.46
    1.57
    1.45
    1.51
    60,099,500
    13,584,239,999
    Jan 12, 2018
    1.31
    1.45
    1.26
    1.44
    65,119,100
    13,001,759,999
    Jan 11, 2018
    1.45
    1.54
    1.22
    1.31
    93,279,400
    11,817,089,999
    Jan 10, 2018
    1.55
    1.55
    1.31
    1.45
    92,956,096
    13,026,509,999
    Jan 09, 2018
    1.67
    1.72
    1.47
    1.54
    75,343,696
    13,863,599,999
    Jan 08, 2018
    1.83
    1.83
    1.45
    1.65
    81,479,000
    14,881,319,998
    Jan 07, 2018
    1.66
    1.91
    1.63
    1.84
    123,173,000
    16,584,479,998
    Jan 06, 2018
    1.58
    1.72
    1.48
    1.65
    99,451,000
    14,889,689,998
    Jan 05, 2018
    1.69
    1.81
    1.51
    1.59
    175,192,000
    14,326,109,998
    Jan 04, 2018
    1.84
    2.09
    1.54
    1.64
    332,371,008
    14,803,289,998
    Jan 03, 2018
    1.15
    1.80
    1.15
    1.79
    265,016,000
    16,112,519,998
    Jan 02, 2018
    1.04
    1.20
    1.03
    1.16
    108,186,000
    10,441,619,999
    Jan 01, 2018
    1.04
    1.08
    1.00
    1.04
    58,202,800
    9,372,329,999
    Dec 31, 2017
    0.917415
    1.08
    0.909489
    1.03
    69,870,096
    9,306,449,999
    Dec 30, 2017
    1.05
    1.05
    0.893058
    0.926883
    73,225,296
    8,341,946,999
    Dec 29, 2017
    0.912620
    1.06
    0.890231
    1.06
    105,782,000
    9,502,829,999
    Dec 28, 2017
    0.944310
    0.952824
    0.841534
    0.909741
    52,492,700
    8,187,668,999
    Dec 27, 2017
    0.983616
    0.994182
    0.909545
    0.944464
    53,708,400
    8,500,175,999
    Dec 26, 2017
    0.999341
    1.01
    0.925547
    0.988380
    65,543,300
    8,895,419,999
    Dec 25, 2017
    1.04
    1.14
    0.945585
    1.01
    122,425,000
    9,077,399,999
    Dec 24, 2017
    0.940283
    1.04
    0.787298
    1.04
    98,134,096
    9,396,179,999
    Dec 23, 2017
    0.836646
    0.997663
    0.820264
    0.927166
    77,666,400
    8,344,493,999
    Dec 22, 2017
    1.01
    1.03
    0.592709
    0.816177
    187,780,992
    7,345,592,999
    Dec 21, 2017
    0.949966
    1.05
    0.913511
    0.998102
    112,835,000
    8,982,917,999
    Dec 20, 2017
    0.941401
    1.04
    0.815750
    0.918996
    119,243,000
    8,270,963,999
    Dec 19, 2017
    0.851390
    1.06
    0.851390
    0.942962
    242,843,008
    8,486,657,999
    Dec 18, 2017
    0.686663
    0.846193
    0.684549
    0.846193
    114,759,000
    7,615,736,999
    Dec 17, 2017
    0.656408
    0.747824
    0.644132
    0.687827
    83,063,904
    6,190,442,999
    Dec 16, 2017
    0.587655
    0.716328
    0.578899
    0.657999
    99,889,000
    5,921,990,999
    Dec 15, 2017
    0.601422
    0.610192
    0.503800
    0.592682
    69,296,200
    5,334,137,999
    Dec 14, 2017
    0.535965
    0.616128
    0.515254
    0.610045
    87,375,200
    5,490,404,999
    Dec 13, 2017
    0.529258
    0.556306
    0.499614
    0.523858
    56,148,600
    4,714,721,999
    Dec 12, 2017
    0.495342
    0.574211
    0.461091
    0.534018
    106,068,000
    4,806,161,999
    Dec 11, 2017
    0.393920
    0.504022
    0.393920
    0.490530
    71,627,104
    4,414,770,000
    Dec 10, 2017
    0.444702
    0.444702
    0.334256
    0.393966
    77,311,800
    3,545,694,000
    Dec 09, 2017
    0.684188
    0.684188
    0.385252
    0.445482
    211,103,008
    4,009,338,000
    Dec 08, 2017
    0.235038
    0.656789
    0.219179
    0.639449
    267,451,008
    5,755,040,999
    Dec 07, 2017
    0.271419
    0.275660
    0.230922
    0.236283
    30,563,700
    2,126,547,000
    Dec 06, 2017
    0.299700
    0.299700
    0.259649
    0.270295
    29,788,400
    2,432,655,000
    Dec 05, 2017
    0.285916
    0.309784
    0.274161
    0.301329
    27,918,500
    2,711,961,000
    Dec 04, 2017
    0.277127
    0.288380
    0.265620
    0.285884
    19,193,300
    2,572,956,000
    Dec 03, 2017
    0.251818
    0.285787
    0.249055
    0.275915
    44,340,300
    2,483,235,000
    Dec 02, 2017
    0.239910
    0.259270
    0.239276
    0.252322
    23,297,000
    2,270,898,000

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About NEM

NEM (XEM), which stands for New Economy Movement, is a dual-layer blockchain that is written in Java and launched in 2015. The NEM mainnet supports multiple ledgers and has a NEM Smart Asset system, where nodes on the NEM blockchain process API calls. Its native currency is XEM, is 'harvested' using its POI (Proof-of-Importance) algorithm. The 'importance' of NEM users is determined by the number of coins they have and the number of transactions associated with their wallet. NEM also has an encrypted P2P messaging system, multisignature accounts, and an Eigentrust++ reputation system.

NEM Statistics

NEM Price
$0.035610 USD
NEM ROI
8,792.31%
Market Rank
#28
Market Cap
$320,488,736 USD
24 Hour Volume
$25,045,334 USD
Circulating Supply
8,999,999,999 XEM
Total Supply
8,999,999,999 XEM
Max Supply
No Data
All Time High
$2.09 USD
(Jan 04, 2018)
All Time Low
$0.000079 USD
(Sep 15, 2015)
52 Week High / Low
$0.114172 USD /
$0.032517 USD
90 Day High / Low
$0.049595 USD /
$0.032517 USD
30 Day High / Low
$0.044720 USD /
$0.032517 USD
7 Day High / Low
$0.037611 USD /
$0.033164 USD
24 Hour High / Low
$0.036531 USD /
$0.035482 USD
Yesterday's High / Low
$0.036963 USD /
$0.035944 USD
Yesterday's Open / Close
$0.036122 USD /
$0.036379 USD
Yesterday's Change
$0.000257 USD (0.71%)
Yesterday's Volume
$33,784,965 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.