Australia markets closed

NEM AUD (XEM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.059701+0.001694 (+2.92%)
As of 12:31PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0594790.0608040.0586190.0597010.05970110,070,028
05 May 20240.0583340.0589640.0575600.0582380.05823810,572,824
04 May 20240.0559210.0586300.0554130.0583340.05833419,004,134
03 May 20240.0550680.0565560.0531120.0559210.05592112,972,640
02 May 20240.0550750.0552730.0516160.0550680.05506817,982,021
01 May 20240.0567570.0573180.0532120.0550750.05507516,979,626
30 Apr 20240.0583040.0583710.0554890.0567560.05675626,173,534
29 Apr 20240.0580020.0622600.0579830.0583040.05830457,505,494
28 Apr 20240.0573260.0587240.0552910.0580020.05800210,604,376
27 Apr 20240.0594610.0596110.0565580.0573260.05732612,643,786
26 Apr 20240.0610800.0615450.0582340.0594610.05946115,875,528
25 Apr 20240.0645070.0667810.0604060.0610670.06106716,236,743
24 Apr 20240.0632830.0645990.0616240.0645070.06450711,623,972
23 Apr 20240.0619260.0639520.0615610.0632830.06328314,327,853
22 Apr 20240.0625580.0633940.0609150.0619260.06192615,088,081
21 Apr 20240.0578880.0631930.0572500.0625580.06255815,915,000
20 Apr 20240.0562130.0589030.0521310.0578880.05788820,544,672
19 Apr 20240.0541080.0565710.0525940.0562130.05621311,177,546
18 Apr 20240.0559730.0565460.0525880.0541080.05410812,510,588
17 Apr 20240.0561000.0571450.0534260.0559730.05597313,264,552
16 Apr 20240.0597830.0620950.0541620.0561000.05610015,646,613
15 Apr 20240.0557930.0605650.0526070.0597830.05978321,620,457
14 Apr 20240.0653330.0653340.0484070.0557930.05579339,420,101
13 Apr 20240.0743280.0803870.0607040.0653330.06533358,138,246
12 Apr 20240.0747950.0756550.0726380.0743280.07432812,250,495
11 Apr 20240.0729050.0750300.0694490.0747950.07479513,896,092
10 Apr 20240.0778020.0779510.0727380.0729050.07290514,529,818
09 Apr 20240.0739700.0794740.0722070.0778020.07780216,812,975
08 Apr 20240.0717460.0741970.0716150.0739700.0739709,983,532
07 Apr 20240.0707850.0722030.0701890.0717460.0717466,668,551
06 Apr 20240.0709000.0716710.0668950.0707850.07078512,114,225
05 Apr 20240.0677880.0719310.0658490.0709000.07090010,873,818
04 Apr 20240.0682440.0703120.0659220.0677880.06778811,828,271
03 Apr 20240.0746650.0766230.0672200.0682440.06824447,672,991
02 Apr 20240.0790630.0794280.0717970.0746650.07466520,317,612
01 Apr 20240.0778160.0797050.0772540.0790630.07906310,721,318
31 Mar 20240.0797170.0798260.0772230.0778210.07782112,244,175
30 Mar 20240.0807400.0820780.0783280.0797170.07971716,682,311
29 Mar 20240.0795930.0818150.0773770.0807400.08074014,976,343
28 Mar 20240.0828490.0839600.0777810.0795930.07959327,262,928
27 Mar 20240.0789540.0828470.0787580.0828460.08284627,023,712
26 Mar 20240.0755440.0794400.0743910.0789540.07895418,346,046
25 Mar 20240.0720080.0761310.0718110.0755440.07554415,378,140
24 Mar 20240.0708350.0736760.0699300.0720070.07200711,756,507
23 Mar 20240.0737610.0741030.0687980.0708380.07083817,616,333
22 Mar 20240.0734060.0767080.0701860.0737640.07376456,282,142
21 Mar 20240.0644140.0735400.0618900.0734060.07340632,128,886
20 Mar 20240.0724000.0728540.0628090.0644140.06441435,714,459
19 Mar 20240.0774430.0786170.0706550.0724000.07240032,943,642
18 Mar 20240.0739350.0779920.0697640.0774430.07744327,400,647
17 Mar 20240.0828070.0831020.0722840.0739350.07393526,829,975
16 Mar 20240.0891460.0930110.0768900.0828070.08280778,047,583
15 Mar 20240.0913250.0913360.0831150.0891460.08914640,984,909
14 Mar 20240.0862430.0942330.0849520.0913250.091325118,909,277
13 Mar 20240.0869290.0881330.0798740.0862430.08624342,318,063
12 Mar 20240.0810290.0898240.0810080.0869290.086929108,655,584
11 Mar 20240.0810990.0837090.0772690.0810280.08102832,895,623
10 Mar 20240.0795330.0827650.0782330.0810990.08109927,651,917
09 Mar 20240.0824130.0827930.0763290.0795330.07953340,994,809
08 Mar 20240.0772870.0844880.0744980.0824150.082415159,249,372
07 Mar 20240.0700930.0780650.0675200.0772870.077287107,254,961
06 Mar 20240.0777050.0784500.0626830.0700920.07009263,563,852
05 Mar 20240.0716910.0777780.0702500.0776230.07762358,159,337
04 Mar 20240.0723710.0723850.0665270.0717170.07171728,907,595
03 Mar 20240.0726400.0726400.0688030.0723780.07237838,777,789
02 Mar 20240.0642330.0734470.0642330.0726130.072613189,267,222
01 Mar 20240.0615590.0665420.0610270.0642380.06423857,701,271
29 Feb 20240.0607730.0639710.0578070.0615630.06156329,638,837
28 Feb 20240.0596970.0607950.0587220.0607650.06076517,669,923
27 Feb 20240.0585740.0597150.0569010.0596970.05969713,047,089
26 Feb 20240.0586940.0590440.0577880.0585660.0585667,526,653
25 Feb 20240.0588560.0591520.0571390.0586940.05869410,776,930
24 Feb 20240.0571600.0593370.0563650.0588690.05886914,243,587
23 Feb 20240.0566430.0581530.0556530.0571660.05716610,087,882
22 Feb 20240.0585130.0587540.0550140.0566410.05664113,852,616
21 Feb 20240.0595150.0598340.0561470.0585130.05851316,879,146
20 Feb 20240.0582190.0597490.0577790.0595150.05951513,681,450
19 Feb 20240.0575920.0587510.0566150.0582230.0582239,837,323
18 Feb 20240.0587820.0592920.0559200.0575900.05759014,676,963
17 Feb 20240.0569010.0598640.0567720.0587720.05877226,734,505
16 Feb 20240.0565870.0574760.0559710.0569010.05690115,195,129
15 Feb 20240.0561860.0568550.0555100.0565860.0565869,972,114
14 Feb 20240.0553790.0564370.0547020.0561840.05618413,764,600
13 Feb 20240.0539280.0554210.0530970.0553660.05536610,665,217
12 Feb 20240.0537650.0546220.0535580.0539260.0539268,290,939
11 Feb 20240.0544630.0546070.0530010.0537650.0537659,088,295
10 Feb 20240.0534430.0546140.0534260.0544610.05446110,995,711
09 Feb 20240.0535080.0540430.0530680.0534430.0534439,232,374
08 Feb 20240.0528330.0535410.0518640.0535150.0535159,326,483
07 Feb 20240.0528920.0532300.0520890.0528350.0528357,597,070
06 Feb 20240.0533380.0537260.0517980.0528920.05289212,789,274
05 Feb 20240.0548540.0548730.0532800.0533400.0533409,226,934
04 Feb 20240.0556740.0557120.0542830.0548530.0548538,257,429
03 Feb 20240.0546000.0557610.0537200.0556770.05567711,203,101
02 Feb 20240.0543870.0548470.0522670.0545960.05459617,495,273
01 Feb 20240.0552640.0566830.0537460.0543910.05439138,074,932
31 Jan 20240.0572320.0572340.0550080.0552520.05525223,655,617
30 Jan 20240.0567640.0575410.0547700.0572190.05721928,576,682
29 Jan 20240.0602720.0603700.0563380.0567620.05676229,853,841
28 Jan 20240.0617340.0618730.0587110.0602240.06022444,204,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...