Singapore markets closed

NEM USD (XEM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.2141-0.0046 (-2.09%)
As of 6:11PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.21870.22880.20600.21410.2141107,845,968
14 Jan 20210.22890.23260.22200.22720.227298,439,746
13 Jan 20210.21340.23070.20540.22890.2289108,474,240
12 Jan 20210.21340.22810.20390.21360.2136101,560,831
11 Jan 20210.23530.23530.18970.21340.2134147,223,262
10 Jan 20210.24130.25670.22030.23560.2356132,414,925
09 Jan 20210.23390.24750.22500.24140.2414122,601,226
08 Jan 20210.24730.26290.21980.23380.2338205,068,828
07 Jan 20210.25810.27910.23980.24830.2483256,069,339
06 Jan 20210.20600.28730.20230.25830.2583427,045,462
05 Jan 20210.20500.21520.19380.20570.2057108,304,877
04 Jan 20210.21150.22240.18250.20480.2048178,336,251
03 Jan 20210.20320.21630.18840.21050.2105156,961,704
02 Jan 20210.22210.22220.19990.20320.2032111,874,688
01 Jan 20210.20550.24240.20550.22230.2223194,318,115
31 Dec 20200.19320.20540.17940.20450.2045172,849,396
30 Dec 20200.22320.22710.18980.19290.1929110,903,893
29 Dec 20200.23020.23640.21080.22320.2232111,191,319
28 Dec 20200.23580.24180.22870.23080.230890,582,084
27 Dec 20200.23670.24250.21520.23590.2359137,215,539
26 Dec 20200.24430.25640.23350.23650.2365113,978,692
25 Dec 20200.25730.27110.23810.24390.2439158,329,983
24 Dec 20200.23280.26380.19710.25670.2567316,012,951
23 Dec 20200.27750.29580.20180.23340.2334251,106,949
22 Dec 20200.27600.28130.25870.27740.2774162,112,955
21 Dec 20200.28930.30580.26310.27680.2768176,656,739
20 Dec 20200.29820.30270.28350.28920.2892117,459,104
19 Dec 20200.30290.31720.29480.29820.2982188,177,469
18 Dec 20200.27960.30810.26650.30310.3031240,664,474
17 Dec 20200.25590.29210.25060.27950.2795209,897,339
16 Dec 20200.24640.25900.23530.25630.2563117,658,362
15 Dec 20200.24750.25230.23850.24640.246485,604,603
14 Dec 20200.25250.25820.23440.24780.2478106,664,750
13 Dec 20200.26100.27250.24930.25270.2527160,788,593
12 Dec 20200.20500.26210.20490.26080.2608227,689,050
11 Dec 20200.21730.21820.19660.20530.205381,965,314
10 Dec 20200.21700.23240.20950.21750.217597,991,287
09 Dec 20200.22160.22170.18690.21740.2174131,625,699
08 Dec 20200.23610.23670.20700.22220.2222129,127,638
07 Dec 20200.24910.25440.22720.23640.236484,655,957
06 Dec 20200.26050.26090.23460.24900.2490112,451,877
05 Dec 20200.24250.27910.23570.26050.2605222,891,689
04 Dec 20200.21910.27130.21670.24220.2422312,069,648
03 Dec 20200.20050.21880.19910.21880.218881,621,034
02 Dec 20200.19000.20270.18370.20020.200248,525,741
01 Dec 20200.18890.19590.17320.19030.190368,821,689
30 Nov 20200.17840.18980.17410.18890.188950,857,268
29 Nov 20200.18090.18090.17050.17800.178047,930,186
28 Nov 20200.17310.18750.17020.18060.180684,072,893
27 Nov 20200.15910.17340.15640.17300.173062,360,849
26 Nov 20200.18130.18920.14530.15890.1589143,598,272
25 Nov 20200.16290.19900.16290.18140.1814194,776,209
24 Nov 20200.14520.17060.14520.16280.1628123,912,098
23 Nov 20200.12870.15460.12690.14530.145358,455,758
22 Nov 20200.13750.14110.12230.12870.128743,661,465
21 Nov 20200.12340.13750.12330.13750.137544,867,186
20 Nov 20200.11410.12360.11320.12340.123436,616,064
19 Nov 20200.13140.13170.11030.11410.114151,370,733
18 Nov 20200.13390.13490.12400.13140.131439,805,506
17 Nov 20200.13470.13540.13130.13390.133934,210,555
16 Nov 20200.13300.13760.13150.13500.135028,783,106
15 Nov 20200.13770.13840.12970.13300.133027,415,545
14 Nov 20200.13390.13910.13090.13770.137733,354,575
13 Nov 20200.12990.13500.12630.13390.133933,794,201
12 Nov 20200.13250.13410.12700.12990.129929,119,030
11 Nov 20200.13160.13800.12910.13250.132531,605,650
10 Nov 20200.12470.13340.12340.13160.131627,481,021
09 Nov 20200.12750.12990.12000.12470.124728,298,476
08 Nov 20200.11730.12810.11650.12750.127521,409,447
07 Nov 20200.12520.13200.11160.11730.117340,918,693
06 Nov 20200.10120.12640.10120.12520.125240,431,067
05 Nov 20200.09750.10250.09740.10120.101218,038,490
04 Nov 20200.09910.10040.09470.09750.097519,394,751
03 Nov 20200.09970.10120.09450.09910.099117,561,397
02 Nov 20200.09820.10110.09750.09970.099718,327,952
01 Nov 20200.09640.10070.09590.09820.098219,481,369
31 Oct 20200.09570.10080.09530.09640.096416,573,931
30 Oct 20200.09770.09800.09400.09570.095714,985,294
29 Oct 20200.09340.09920.09330.09770.09778,707,253,549
28 Oct 20200.09680.09760.08880.09340.093425,931,644
27 Oct 20200.09940.10070.09570.09680.096820,327,241
26 Oct 20200.10550.10710.09610.09940.099426,061,653
24 Oct 20200.10600.10710.10300.10550.105521,400,914
23 Oct 20200.10760.10860.10600.10600.106016,082,277
22 Oct 20200.10890.11320.10740.10760.107620,370,776
21 Oct 20200.10500.11080.10500.10890.108922,421,570
20 Oct 20200.10970.11090.10120.10490.104941,812,356
19 Oct 20200.11230.11350.10940.10970.109720,661,270
18 Oct 20200.11360.11440.11040.11240.112420,011,424
17 Oct 20200.11380.11550.11300.11360.113616,884,597
16 Oct 20200.11290.11660.11190.11380.113817,856,647
15 Oct 20200.11570.11630.10970.11290.112927,514,993
14 Oct 20200.11930.11950.11430.11570.115725,686,830
13 Oct 20200.12240.12330.11760.11940.119427,074,637
12 Oct 2020------
11 Oct 2020------
10 Oct 20200.12080.12260.12010.12110.121123,422,233
09 Oct 20200.11990.12410.11960.12090.120930,435,593
08 Oct 2020------
07 Oct 20200.11820.11980.11510.11950.119522,627,249
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...