Canada markets closed

NEM CAD (XEM-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.050522-0.001641 (-3.15%)
As of 03:35AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.0512420.0513600.0494680.0505220.05052211,531,395
Apr 26, 20240.0543910.0548160.0518560.0529710.05297114,142,948
Apr 25, 20240.0571770.0594450.0537890.0543790.05437914,458,549
Apr 24, 20240.0559400.0572510.0544680.0571770.05717710,303,105
Apr 23, 20240.0546720.0564680.0544350.0559400.05594012,665,438
Apr 22, 20240.0552070.0559440.0539320.0546720.05467213,320,794
Apr 21, 20240.0510860.0557670.0505230.0552070.05520714,044,804
Apr 20, 20240.0497240.0519770.0458130.0510860.05108618,130,435
Apr 19, 20240.0479790.0500900.0466540.0497240.0497249,887,241
Apr 18, 20240.0496010.0501210.0465790.0479790.04797911,093,475
Apr 17, 20240.0498240.0505870.0473150.0496010.04960111,754,533
Apr 16, 20240.0532590.0553680.0481140.0498240.04982413,896,315
Apr 15, 20240.0498690.0539510.0470210.0532590.05325919,261,286
Apr 14, 20240.0583960.0583960.0432640.0498690.04986935,234,448
Apr 13, 20240.0665440.0719090.0540310.0583960.05839651,965,088
Apr 12, 20240.0666260.0675250.0648960.0665440.06654410,967,573
Apr 11, 20240.0655930.0668660.0623770.0666260.06662612,378,409
Apr 10, 20240.0697410.0698900.0654510.0655930.06559313,072,547
Apr 09, 20240.0661130.0712690.0645940.0697410.06974115,070,843
Apr 08, 20240.0641680.0663520.0640510.0661130.0661138,923,124
Apr 07, 20240.0633040.0645770.0627750.0641680.0641685,964,196
Apr 06, 20240.0632610.0641010.0597420.0633040.06330410,833,882
Apr 05, 20240.0602120.0642320.0586100.0632610.0632619,702,235
Apr 04, 20240.0602910.0621950.0582490.0602120.06021210,506,187
Apr 03, 20240.0657530.0674840.0593460.0602910.06029142,117,507
Apr 02, 20240.0698530.0702070.0632310.0657530.06575317,892,591
Apr 01, 20240.0685310.0701950.0680050.0698530.0698539,472,442
Mar 31, 20240.0702070.0703010.0680090.0685360.06853610,783,250
Mar 30, 20240.0712130.0725750.0691860.0702070.07020714,692,113
Mar 29, 20240.0705420.0722970.0686400.0712130.07121313,209,286
Mar 28, 20240.0735750.0744730.0689030.0705420.07054224,162,646
Mar 27, 20240.0701300.0735730.0699650.0735720.07357223,998,618
Mar 26, 20240.0670000.0705600.0659880.0701300.07013016,295,679
Mar 25, 20240.0639310.0674720.0637560.0670000.06700013,638,805
Mar 24, 20240.0628890.0654120.0620860.0639300.06393010,437,759
Mar 23, 20240.0655790.0658780.0609680.0628920.06289215,640,278
Mar 22, 20240.0652670.0681800.0625950.0655810.06558150,038,825
Mar 21, 20240.0570610.0653500.0548600.0652670.06526728,566,412
Mar 20, 20240.0642600.0646680.0555060.0570610.05706131,637,280
Mar 19, 20240.0687940.0698370.0626890.0642600.06426029,239,810
Mar 18, 20240.0656490.0693070.0619460.0687940.06879424,340,600
Mar 17, 20240.0735280.0737890.0641840.0656490.06564923,823,335
Mar 16, 20240.0793890.0826840.0682930.0735280.07352869,301,357
Mar 15, 20240.0815040.0815320.0740010.0793890.07938936,499,128
Mar 14, 20240.0768880.0839950.0757390.0815040.081504106,121,361
Mar 13, 20240.0774930.0786240.0711490.0768880.07688837,727,651
Mar 12, 20240.0723680.0800830.0723490.0774930.07749396,861,641
Mar 11, 20240.0728870.0752330.0694460.0723670.07236729,379,282
Mar 10, 20240.0714750.0743840.0703120.0728870.07288724,852,095
Mar 09, 20240.0734140.0737610.0681460.0714750.07147536,841,264
Mar 08, 20240.0685800.0752630.0662580.0734150.073415141,859,102
Mar 07, 20240.0619540.0692790.0597200.0685800.06858095,171,584
Mar 06, 20240.0686430.0693010.0554160.0619540.06195456,183,265
Mar 05, 20240.0634160.0687340.0621260.0685700.06857051,376,277
Mar 04, 20240.0642170.0642300.0590450.0634390.06343925,570,759
Mar 03, 20240.0644560.0644560.0610520.0642230.06422334,409,032
Mar 02, 20240.0566510.0648620.0566510.0644320.064432167,944,125
Mar 01, 20240.0542840.0587960.0538190.0566550.05665550,889,915
Feb 29, 20240.0538140.0564130.0509760.0542880.05428826,136,398
Feb 28, 20240.0527080.0538520.0519930.0538070.05380715,646,465
Feb 27, 20240.0519420.0527610.0503800.0527080.05270811,519,657
Feb 26, 20240.0518880.0521980.0510810.0519360.0519366,674,521
Feb 25, 20240.0520310.0522920.0505130.0518880.0518889,527,238
Feb 24, 20240.0505480.0525750.0499270.0520420.05204212,591,902
Feb 23, 20240.0501000.0513950.0491790.0505530.0505538,920,978
Feb 22, 20240.0518580.0520720.0486170.0500990.05009912,252,501
Feb 21, 20240.0524690.0527270.0497530.0518580.05185814,959,307
Feb 20, 20240.0512950.0526910.0509350.0524690.05246912,061,737
Feb 19, 20240.0507320.0517360.0498700.0512980.0512988,667,270
Feb 18, 20240.0517800.0522290.0492580.0507290.05072912,928,562
Feb 17, 20240.0499990.0526220.0499210.0517710.05177123,549,743
Feb 16, 20240.0497890.0505710.0491870.0499990.04999913,352,054
Feb 15, 20240.0491890.0498800.0485960.0497880.0497888,774,175
Feb 14, 20240.0486500.0494800.0479290.0491880.04918812,050,555
Feb 13, 20240.0473550.0486810.0466220.0486380.0486389,369,314
Feb 12, 20240.0473200.0480740.0471380.0473530.0473537,280,334
Feb 11, 20240.0479340.0480610.0466470.0473200.0473207,998,822
Feb 10, 20240.0467500.0480670.0467230.0479320.0479329,677,583
Feb 09, 20240.0469730.0471770.0465600.0467500.0467508,076,128
Feb 08, 20240.0465260.0470070.0456760.0469790.0469798,187,343
Feb 07, 20240.0464250.0468390.0458180.0465270.0465276,690,069
Feb 06, 20240.0467380.0471120.0453490.0464250.04642511,225,482
Feb 05, 20240.0482100.0482270.0466280.0467390.0467398,085,089
Feb 04, 20240.0489310.0489640.0477090.0482090.0482097,257,328
Feb 03, 20240.0480480.0490080.0472070.0489340.0489349,846,234
Feb 02, 20240.0479450.0482640.0461390.0480440.04804415,395,793
Feb 01, 20240.0488470.0501000.0474000.0479480.04794833,564,863
Jan 31, 20240.0507760.0507780.0486230.0488360.04883620,908,481
Jan 30, 20240.0502390.0510240.0485510.0507650.05076525,353,243
Jan 29, 20240.0533460.0534330.0498040.0502380.05023826,422,259
Jan 28, 20240.0546280.0547510.0519650.0533040.05330439,125,088
Jan 27, 20240.0526440.0562580.0511240.0546280.054628157,720,179
Jan 26, 20240.0675910.0711110.0512570.0526360.052636213,521,698
Jan 25, 20240.0594630.0730290.0594050.0675920.067592236,514,106
Jan 24, 20240.0566930.0596500.0535960.0594600.05946048,321,926
Jan 23, 20240.0600890.0640610.0562620.0566930.056693105,117,459
Jan 22, 20240.0598800.0662750.0586250.0600100.060010174,161,036
Jan 21, 20240.0544590.0597090.0509560.0597090.05970944,239,014
Jan 20, 20240.0550800.0653630.0543540.0544590.054459188,925,537
Jan 19, 20240.0541730.0587550.0518090.0550800.05508042,784,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...