Canada markets closed

NEM USD (XEM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.036949+0.001295 (+3.63%)
As of 12:19AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.0367430.0369850.0367430.0369490.0369498,763,587
May 02, 2024------
May 01, 20240.0356600.0361170.0334430.0359600.03596011,742,525
Apr 30, 20240.0372340.0376030.0345130.0356600.03566010,993,906
Apr 29, 20240.0381430.0382570.0363680.0372340.03723417,170,731
Apr 28, 20240.0378990.0406810.0378860.0381430.03814337,620,132
Apr 27, 20240.0374570.0383700.0361270.0378990.0378996,928,900
Apr 26, 20240.0387790.0388680.0369850.0374570.0374578,261,450
Apr 25, 20240.0396890.0400180.0378070.0387790.03877910,353,837
Apr 24, 20240.0418510.0434380.0392430.0396800.03968010,550,389
Apr 23, 20240.0408290.0419080.0397670.0418510.0418517,541,432
Apr 22, 20240.0397890.0411530.0396400.0408290.0408299,244,217
Apr 21, 20240.0401370.0406730.0390830.0397890.0397899,694,548
Apr 20, 20240.0371410.0405440.0367320.0401370.04013710,211,061
Apr 19, 20240.0361070.0378070.0331910.0371410.03714113,181,457
Apr 18, 20240.0348390.0364160.0339150.0361070.0361077,179,729
Apr 17, 20240.0358920.0362630.0337090.0348390.0348398,055,257
Apr 16, 20240.0361380.0366440.0342270.0358920.0358928,505,759
Apr 15, 20240.0387080.0402510.0348840.0361380.03613810,079,113
Apr 14, 20240.0361990.0392040.0341310.0387080.03870813,998,607
Apr 13, 20240.0423880.0423880.0314070.0361990.03619925,575,762
Apr 12, 20240.0486130.0524640.0392060.0423880.04238837,720,095
Apr 11, 20240.0486720.0493500.0473220.0486130.0486138,012,254
Apr 10, 20240.0483240.0488590.0459990.0486720.0486729,042,761
Apr 09, 20240.0513900.0515030.0482240.0483240.0483249,630,968
Apr 08, 20240.0485970.0524350.0474860.0513900.05139011,105,223
Apr 07, 20240.0472160.0488090.0471290.0485970.0485976,558,926
Apr 06, 20240.0465830.0475160.0461900.0472160.0472164,388,504
Apr 05, 20240.0467070.0471610.0440530.0465830.0465837,972,245
Apr 04, 20240.0445200.0474900.0433740.0467070.0467077,163,366
Apr 03, 20240.0444470.0459640.0429300.0445200.0445207,768,234
Apr 02, 20240.0484410.0497070.0437140.0444470.04444731,049,232
Apr 01, 20240.0516570.0519330.0465530.0484410.04844113,181,682
Mar 31, 20240.0507280.0519600.0503390.0516570.0516577,004,980
Mar 30, 20240.0519690.0520380.0503420.0507310.0507317,981,976
Mar 29, 20240.0526040.0535860.0510760.0519690.05196910,875,394
Mar 28, 20240.0519240.0531470.0505570.0526040.0526049,757,516
Mar 27, 20240.0541700.0548100.0507490.0519240.05192417,785,313
Mar 26, 20240.0516210.0541680.0515040.0541680.05416817,669,116
Mar 25, 20240.0492210.0519300.0485170.0516210.05162111,994,729
Mar 24, 20240.0469200.0495760.0467920.0492210.04922110,019,560
Mar 23, 20240.0461560.0480070.0455660.0469190.0469197,660,459
Mar 22, 20240.0484760.0487030.0448870.0461570.04615711,478,682
Mar 21, 20240.0484390.0506040.0464810.0484780.04847836,988,668
Mar 20, 20240.0420320.0485040.0404050.0484390.04843921,201,294
Mar 19, 20240.0474750.0477740.0408840.0420320.04203223,304,689
Mar 18, 20240.0507840.0515540.0463240.0474750.04747521,602,232
Mar 17, 20240.0485230.0511760.0457860.0507840.05078417,968,356
Mar 16, 20240.0543460.0545390.0474400.0485230.04852317,608,437
Mar 15, 20240.0586450.0610660.0504190.0543460.05434651,222,408
Mar 14, 20240.0605270.0605470.0546660.0586450.05864526,962,355
Mar 13, 20240.0569820.0622450.0561380.0605270.06052778,808,355
Mar 12, 20240.0574980.0583390.0527010.0569820.05698227,959,974
Mar 11, 20240.0536810.0594080.0536660.0574980.05749871,869,146
Mar 10, 20240.0538810.0556150.0513370.0536800.05368021,792,844
Mar 09, 20240.0528410.0549880.0519770.0538810.05388118,371,536
Mar 08, 20240.0545690.0548280.0506090.0528410.05284127,236,361
Mar 07, 20240.0507510.0557100.0490420.0545700.054570105,445,423
Mar 06, 20240.0455860.0512400.0439650.0507510.05075170,429,492
Mar 05, 20240.0505610.0510460.0407650.0455860.04558641,339,950
Mar 04, 20240.0467960.0506230.0458150.0505080.05050837,842,816
Mar 03, 20240.0472930.0473030.0434740.0468130.04681318,869,348
Mar 02, 20240.0474690.0474690.0449620.0472980.04729825,340,819
Mar 01, 20240.0417520.0477990.0417520.0474510.047451123,683,857
Feb 29, 20240.0399790.0433620.0396290.0417540.04175437,505,815
Feb 28, 20240.0397690.0415650.0375640.0399820.03998219,249,036
Feb 27, 20240.0390380.0398040.0384540.0397640.03976411,562,815
Feb 26, 20240.0384450.0390620.0372410.0390380.0390388,531,948
Feb 25, 20240.0384740.0387040.0378750.0384390.0384394,940,064
Feb 24, 20240.0385800.0387740.0374550.0384740.0384747,064,278
Feb 23, 20240.0374900.0389380.0370370.0385890.0385899,336,671
Feb 22, 20240.0371240.0381150.0364620.0374940.0374946,616,488
Feb 21, 20240.0383450.0385110.0359800.0371230.0371239,079,074
Feb 20, 20240.0388670.0390560.0367890.0383450.03834511,061,402
Feb 19, 20240.0380570.0390340.0377910.0388670.0388678,934,818
Feb 18, 20240.0376100.0383710.0369710.0380600.0380606,430,556
Feb 17, 20240.0383870.0387200.0365180.0376080.0376089,584,586
Feb 16, 20240.0371300.0390260.0370250.0383800.03838017,458,596
Feb 15, 20240.0367750.0374800.0363150.0371300.0371309,915,346
Feb 14, 20240.0362590.0368090.0358170.0367750.0367756,480,772
Feb 13, 20240.0361550.0367690.0353040.0362580.0362588,882,765
Feb 12, 20240.0351860.0361880.0346280.0361460.0361466,962,880
Feb 11, 20240.0350810.0356410.0349470.0351850.0351855,409,566
Feb 10, 20240.0355370.0356310.0345830.0350820.0350825,930,105
Feb 09, 20240.0347310.0356360.0347110.0355360.0355367,174,692
Feb 08, 20240.0348900.0350410.0346130.0347310.0347315,999,961
Feb 07, 20240.0344880.0349140.0338620.0348940.0348946,081,285
Feb 06, 20240.0342780.0347190.0338840.0344890.0344894,959,188
Feb 05, 20240.0346960.0348730.0336310.0342780.0342788,288,281
Feb 04, 20240.0357760.0357890.0346140.0346970.0346976,001,941
Feb 03, 20240.0363110.0363360.0354040.0357760.0357765,385,573
Feb 02, 20240.0358960.0363680.0351580.0363130.0363137,306,767
Feb 01, 20240.0356940.0360530.0343560.0358940.03589411,502,231
Jan 31, 20240.0364480.0373040.0352790.0356960.03569624,988,191
Jan 30, 20240.0378590.0378600.0362820.0364400.03644015,601,190
Jan 29, 20240.0373350.0380350.0361350.0378500.03785018,903,473
Jan 28, 20240.0396290.0396930.0370240.0373350.03733519,635,970
Jan 27, 20240.0405900.0406820.0386030.0395970.03959729,064,434
Jan 26, 20240.0390520.0418140.0379390.0405900.040590117,190,013
Jan 25, 20240.0499710.0525630.0380370.0390460.039046158,394,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...