Australia markets closed

NEM USD (XEM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.036761+0.002726 (+8.01%)
As of 08:11AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0361060.0369430.0332050.0367610.0367619,945,481
18 Apr 20240.0348390.0364160.0339150.0361070.0361077,179,729
17 Apr 20240.0358920.0362630.0337090.0348390.0348398,055,257
16 Apr 20240.0361380.0366440.0342270.0358920.0358928,505,759
15 Apr 20240.0387080.0402510.0348840.0361380.03613810,079,113
14 Apr 20240.0361990.0392040.0341310.0387080.03870813,998,607
13 Apr 20240.0423880.0423880.0314070.0361990.03619925,575,762
12 Apr 20240.0486130.0524640.0392060.0423880.04238837,720,095
11 Apr 20240.0486720.0493500.0473220.0486130.0486138,012,254
10 Apr 20240.0483240.0488590.0459990.0486720.0486729,042,761
09 Apr 20240.0513900.0515030.0482240.0483240.0483249,630,968
08 Apr 20240.0485970.0524350.0474860.0513900.05139011,105,223
07 Apr 20240.0472160.0488090.0471290.0485970.0485976,558,926
06 Apr 20240.0465830.0475160.0461900.0472160.0472164,388,504
05 Apr 20240.0467070.0471610.0440530.0465830.0465837,972,245
04 Apr 20240.0445200.0474900.0433740.0467070.0467077,163,366
03 Apr 20240.0444470.0459640.0429300.0445200.0445207,768,234
02 Apr 20240.0484410.0497070.0437140.0444470.04444731,049,232
01 Apr 20240.0516570.0519330.0465530.0484410.04844113,181,682
31 Mar 20240.0507280.0519600.0503390.0516570.0516577,004,980
30 Mar 20240.0519690.0520380.0503420.0507310.0507317,981,976
29 Mar 20240.0526040.0535860.0510760.0519690.05196910,875,394
28 Mar 20240.0519240.0531470.0505570.0526040.0526049,757,516
27 Mar 20240.0541700.0548100.0507490.0519240.05192417,785,313
26 Mar 20240.0516210.0541680.0515040.0541680.05416817,669,116
25 Mar 20240.0492210.0519300.0485170.0516210.05162111,994,729
24 Mar 20240.0469200.0495760.0467920.0492210.04922110,019,560
23 Mar 20240.0461560.0480070.0455660.0469190.0469197,660,459
22 Mar 20240.0484760.0487030.0448870.0461570.04615711,478,682
21 Mar 20240.0484390.0506040.0464810.0484780.04847836,988,668
20 Mar 20240.0420320.0485040.0404050.0484390.04843921,201,294
19 Mar 20240.0474750.0477740.0408840.0420320.04203223,304,689
18 Mar 20240.0507840.0515540.0463240.0474750.04747521,602,232
17 Mar 20240.0485230.0511760.0457860.0507840.05078417,968,356
16 Mar 20240.0543460.0545390.0474400.0485230.04852317,608,437
15 Mar 20240.0586450.0610660.0504190.0543460.05434651,222,408
14 Mar 20240.0605270.0605470.0546660.0586450.05864526,962,355
13 Mar 20240.0569820.0622450.0561380.0605270.06052778,808,355
12 Mar 20240.0574980.0583390.0527010.0569820.05698227,959,974
11 Mar 20240.0536810.0594080.0536660.0574980.05749871,869,146
10 Mar 20240.0538810.0556150.0513370.0536800.05368021,792,844
09 Mar 20240.0528410.0549880.0519770.0538810.05388118,371,536
08 Mar 20240.0545690.0548280.0506090.0528410.05284127,236,361
07 Mar 20240.0507510.0557100.0490420.0545700.054570105,445,423
06 Mar 20240.0455860.0512400.0439650.0507510.05075170,429,492
05 Mar 20240.0505610.0510460.0407650.0455860.04558641,339,950
04 Mar 20240.0467960.0506230.0458150.0505080.05050837,842,816
03 Mar 20240.0472930.0473030.0434740.0468130.04681318,869,348
02 Mar 20240.0474690.0474690.0449620.0472980.04729825,340,819
01 Mar 20240.0417520.0477990.0417520.0474510.047451123,683,857
29 Feb 20240.0399790.0433620.0396290.0417540.04175437,505,815
28 Feb 20240.0397690.0415650.0375640.0399820.03998219,249,036
27 Feb 20240.0390380.0398040.0384540.0397640.03976411,562,815
26 Feb 20240.0384450.0390620.0372410.0390380.0390388,531,948
25 Feb 20240.0384740.0387040.0378750.0384390.0384394,940,064
24 Feb 20240.0385800.0387740.0374550.0384740.0384747,064,278
23 Feb 20240.0374900.0389380.0370370.0385890.0385899,336,671
22 Feb 20240.0371240.0381150.0364620.0374940.0374946,616,488
21 Feb 20240.0383450.0385110.0359800.0371230.0371239,079,074
20 Feb 20240.0388670.0390560.0367890.0383450.03834511,061,402
19 Feb 20240.0380570.0390340.0377910.0388670.0388678,934,818
18 Feb 20240.0376100.0383710.0369710.0380600.0380606,430,556
17 Feb 20240.0383870.0387200.0365180.0376080.0376089,584,586
16 Feb 20240.0371300.0390260.0370250.0383800.03838017,458,596
15 Feb 20240.0367750.0374800.0363150.0371300.0371309,915,346
14 Feb 20240.0362590.0368090.0358170.0367750.0367756,480,772
13 Feb 20240.0361550.0367690.0353040.0362580.0362588,882,765
12 Feb 20240.0351860.0361880.0346280.0361460.0361466,962,880
11 Feb 20240.0350810.0356410.0349470.0351850.0351855,409,566
10 Feb 20240.0355370.0356310.0345830.0350820.0350825,930,105
09 Feb 20240.0347310.0356360.0347110.0355360.0355367,174,692
08 Feb 20240.0348900.0350410.0346130.0347310.0347315,999,961
07 Feb 20240.0344880.0349140.0338620.0348940.0348946,081,285
06 Feb 20240.0342780.0347190.0338840.0344890.0344894,959,188
05 Feb 20240.0346960.0348730.0336310.0342780.0342788,288,281
04 Feb 20240.0357760.0357890.0346140.0346970.0346976,001,941
03 Feb 20240.0363110.0363360.0354040.0357760.0357765,385,573
02 Feb 20240.0358960.0363680.0351580.0363130.0363137,306,767
01 Feb 20240.0356940.0360530.0343560.0358940.03589411,502,231
31 Jan 20240.0364480.0373040.0352790.0356960.03569624,988,191
30 Jan 20240.0378590.0378600.0362820.0364400.03644015,601,190
29 Jan 20240.0373350.0380350.0361350.0378500.03785018,903,473
28 Jan 20240.0396290.0396930.0370240.0373350.03733519,635,970
27 Jan 20240.0405900.0406820.0386030.0395970.03959729,064,434
26 Jan 20240.0390520.0418140.0379390.0405900.040590117,190,013
25 Jan 20240.0499710.0525630.0380370.0390460.039046158,394,186
24 Jan 20240.0441880.0543030.0441450.0499720.049972174,858,222
23 Jan 20240.0420620.0442340.0397760.0441860.04418635,909,061
22 Jan 20240.0447340.0477110.0417260.0420620.04206277,989,278
21 Jan 20240.0444760.0492260.0435430.0446750.044675129,655,975
20 Jan 20240.0404490.0443490.0378480.0443490.04434932,858,480
19 Jan 20240.0408440.0484970.0403720.0404490.040449140,324,238
18 Jan 20240.0401220.0434710.0383990.0408440.04084431,725,933
17 Jan 20240.0379190.0407850.0376110.0401210.04012126,062,020
16 Jan 20240.0347350.0386520.0346550.0379180.03791820,560,431
15 Jan 20240.0345800.0356650.0344820.0347020.0347027,105,503
14 Jan 20240.0365540.0376290.0345560.0345760.03457618,462,592
13 Jan 20240.0343070.0366040.0332730.0365540.0365548,806,050
12 Jan 20240.0367810.0374700.0337290.0343100.03431012,325,926
11 Jan 20240.0351660.0372830.0351250.0367790.03677911,365,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...