Australia markets close in 5 hours 56 minutes

NEM AUD (XEM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.5108-0.1209 (-19.14%)
As of 1:14AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20210.51760.52370.51080.51080.5108738,730,304
18 Apr 2021------
17 Apr 20210.59080.67860.56450.61620.61621,042,016,849
16 Apr 20210.56500.59550.51650.59220.5922572,384,699
15 Apr 20210.54110.57590.53120.56600.5660292,300,846
14 Apr 20210.55450.57090.51190.54310.5431446,042,202
13 Apr 20210.55280.56060.53220.55480.5548294,489,236
12 Apr 20210.58140.58140.54040.55340.5534288,156,324
11 Apr 20210.54550.59690.54550.58150.5815570,925,558
10 Apr 20210.53260.56050.52490.54600.5460356,964,119
09 Apr 20210.54760.55030.52150.53250.5325333,897,629
08 Apr 20210.50160.54940.49750.54760.5476449,657,191
07 Apr 20210.63190.63710.46100.49980.4998978,096,231
06 Apr 20210.55760.64260.52050.62470.62471,875,499,289
05 Apr 20210.54630.59720.52320.55640.5564998,289,433
04 Apr 20210.51080.55330.50280.54630.5463520,041,911
03 Apr 20210.50240.57540.49920.51080.51081,029,781,684
02 Apr 20210.50020.51350.48810.50230.5023428,965,001
01 Apr 20210.50430.51250.49170.49960.4996377,188,419
31 Mar 20210.51930.52080.48120.50430.5043457,500,074
30 Mar 20210.50200.53180.50200.51860.5186483,118,969
29 Mar 20210.48480.50900.47510.50190.5019385,326,022
28 Mar 20210.46210.49220.45620.48480.4848399,474,989
27 Mar 20210.46240.46750.44790.46170.4617240,299,920
26 Mar 20210.43510.47130.43490.46230.4623295,311,890
25 Mar 20210.45200.45800.42590.43520.4352299,277,679
24 Mar 20210.48450.49670.44540.45240.4524353,141,105
23 Mar 20210.47420.49300.46480.48500.4850321,094,198
22 Mar 20210.48250.51750.45550.47370.4737522,950,314
21 Mar 20210.47800.48910.45340.48260.4826308,522,998
20 Mar 20210.49650.50610.47680.47680.4768359,576,695
19 Mar 20210.48840.51250.47640.49610.4961433,698,669
18 Mar 20210.50660.50930.45300.48850.4885375,829,506
17 Mar 20210.50790.52610.47670.50740.5074602,601,064
16 Mar 20210.48040.54050.45320.50770.5077853,421,354
15 Mar 20210.42660.49010.42150.48280.4828823,139,958
14 Mar 20210.46670.47090.42780.42780.4278413,162,913
13 Mar 20210.49590.50190.45310.46680.4668814,512,067
12 Mar 20210.75460.75440.41970.49580.49582,088,710,031
11 Mar 20210.78590.81120.72110.75420.7542741,053,173
10 Mar 20210.90780.90780.71090.78750.78751,269,997,918
09 Mar 20210.92530.93770.90490.90840.90841,209,841,079
08 Mar 20210.91970.93440.88170.92530.9253770,098,521
07 Mar 20210.96390.98000.91780.91870.9187541,736,313
06 Mar 20210.94151.04030.92110.96690.9669904,552,581
05 Mar 20210.90890.95820.84190.94450.9445829,460,062
04 Mar 20211.02211.02920.86920.90540.9054746,329,226
03 Mar 20210.97781.10550.97651.02581.02581,633,316,999
02 Mar 20210.84450.99020.81950.98780.98781,295,951,566
01 Mar 20210.78420.87520.75630.85230.8523742,523,653
28 Feb 20210.75650.80640.69000.77930.7793867,970,247
27 Feb 20210.66650.80250.66110.75470.7547732,477,356
26 Feb 20210.63350.72110.55710.67040.6704881,385,522
25 Feb 20210.67070.67650.62730.62990.6299344,398,499
24 Feb 20210.68110.71510.63010.67030.6703784,463,777
23 Feb 20210.89450.93000.56800.67810.67812,455,422,589
22 Feb 20210.71850.94450.60280.87980.87981,555,310,602
21 Feb 20210.64580.73390.63530.71870.7187347,327,014
20 Feb 20210.66470.70950.60730.64660.6466415,040,137
19 Feb 20210.56140.66900.53470.66620.6662491,236,010
18 Feb 20210.51120.56170.50980.56170.5617295,916,300
17 Feb 20210.49160.51900.47310.51130.5113192,589,090
16 Feb 20210.49110.50640.47370.49190.4919191,541,777
15 Feb 20210.47510.51610.41920.49110.4911310,173,067
14 Feb 20210.51330.51500.46140.47620.4762251,306,908
13 Feb 20210.51390.53230.48180.51300.5130333,521,834
12 Feb 20210.51350.52990.48940.51440.5144285,662,161
11 Feb 20210.47910.51910.47180.51460.5146355,662,736
10 Feb 20210.42950.48930.42610.47990.4799371,002,233
09 Feb 20210.41910.43530.40880.42960.4296221,884,977
08 Feb 20210.39940.45840.39750.41840.4184485,352,696
07 Feb 20210.35700.41070.35220.39750.3975224,426,957
06 Feb 20210.37170.37570.35090.35690.3569150,847,496
05 Feb 20210.34860.37130.34780.37130.3713132,219,935
04 Feb 20210.37210.37430.34180.34850.3485155,596,878
03 Feb 20210.36040.37320.35410.37240.3724160,835,573
02 Feb 20210.34610.36790.33140.36060.3606273,026,111
01 Feb 20210.30790.35280.30190.34590.3459280,963,928
31 Jan 20210.30210.31390.29680.30720.3072116,680,059
30 Jan 20210.30650.30950.29400.30240.3024128,808,524
29 Jan 20210.31220.31550.29780.30660.3066209,047,945
28 Jan 20210.30400.30890.29940.30050.3005151,201,724
27 Jan 20210.31650.33060.29110.30370.3037174,549,161
26 Jan 20210.28830.31720.28660.31720.3172198,191,541
25 Jan 20210.27800.29650.27750.28850.288596,013,331
24 Jan 20210.27980.28940.27440.27820.278278,622,110
23 Jan 20210.28040.28690.27100.27990.279984,802,243
22 Jan 20210.27360.29020.25090.28110.2811124,896,649
21 Jan 20210.30930.30930.26970.27390.2739114,967,587
20 Jan 20210.32020.32240.28830.30890.3089173,786,651
19 Jan 20210.30620.33220.30570.31850.3185194,856,112
18 Jan 20210.29090.31220.28510.30600.3060122,466,860
17 Jan 20210.28370.30300.27820.29090.2909137,727,646
16 Jan 20210.27830.29660.27440.28330.2833128,205,143
15 Jan 20210.29250.29480.26730.27820.2782138,111,556
14 Jan 20210.29550.29890.28660.29220.2922126,605,621
13 Jan 20210.27440.29830.26450.29550.2955140,030,156
12 Jan 20210.27690.29530.26450.27470.2747130,614,034
11 Jan 20210.30480.30480.24630.27690.2769191,020,269
10 Jan 20210.31090.33080.28370.30510.3051171,508,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...