New Zealand markets closed

NEM USD (XEM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0953-0.0004 (-0.43%)
As of 5:28AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20200.09570.09800.09530.09530.09539,513,698,304
29 Oct 20200.09340.09920.09330.09770.09778,707,253,548
28 Oct 20200.09680.09760.08880.09340.093425,931,644
27 Oct 20200.09940.10070.09570.09680.096820,327,240
26 Oct 20200.10550.10710.09610.09940.099426,061,652
24 Oct 20200.10600.10710.10300.10550.105521,400,913
23 Oct 20200.10760.10860.10600.10600.106016,082,277
22 Oct 20200.10890.11320.10740.10760.107620,370,775
21 Oct 20200.10500.11080.10500.10890.108922,421,569
20 Oct 20200.10970.11090.10120.10490.104941,812,355
19 Oct 20200.11230.11350.10940.10970.109720,661,270
18 Oct 20200.11360.11440.11040.11240.112420,011,424
17 Oct 20200.11380.11550.11300.11360.113616,884,597
16 Oct 20200.11290.11660.11190.11380.113817,856,647
15 Oct 20200.11570.11630.10970.11290.112927,514,993
14 Oct 20200.11930.11950.11430.11580.115825,686,830
13 Oct 20200.12240.12330.11760.11940.119427,074,637
12 Oct 20200.12170.12350.12100.12260.122626,027,350
11 Oct 20200.12100.12330.12040.12180.121828,349,299
10 Oct 20200.12080.12260.12010.12110.121123,422,232
09 Oct 20200.11990.12410.11960.12090.120930,435,593
08 Oct 20200.11950.12060.11770.12010.120124,144,816
07 Oct 20200.11820.11980.11510.11950.119522,627,248
06 Oct 20200.11760.11810.11340.11800.118020,503,907
05 Oct 20200.12270.12360.11550.11760.117629,571,989
04 Oct 20200.11760.12560.11720.12260.122631,699,694
03 Oct 20200.11360.11770.11250.11760.117618,364,351
02 Oct 20200.11650.11730.11330.11360.113621,454,424
01 Oct 20200.11810.11920.11160.11650.116530,033,949
30 Sep 20200.11430.11960.11360.11810.118129,563,342
29 Sep 20200.12060.12100.11230.11430.114325,582,004
28 Sep 20200.11890.12060.11600.12060.120621,600,993
27 Sep 20200.12180.12460.11870.11900.119023,584,516
26 Sep 20200.12190.12610.11780.12180.121829,936,425
25 Sep 20200.11570.12550.11460.12190.121933,065,863
24 Sep 20200.10850.11860.10580.11550.115526,767,955
23 Sep 20200.10530.10870.10380.10850.108524,905,999
22 Sep 20200.10840.11080.10370.10530.105324,442,076
21 Sep 20200.10790.10840.10390.10840.108426,782,702
20 Sep 20200.11200.11620.10470.10800.108048,007,849
19 Sep 20200.11530.11530.10850.11210.112130,763,276
18 Sep 20200.10950.12090.10950.11490.114947,611,900
17 Sep 20200.10530.11170.09840.10960.109655,946,756
16 Sep 20200.11130.11530.10460.10530.105341,858,169
15 Sep 20200.12070.12070.11050.11130.111342,213,385
14 Sep 20200.12150.12430.11740.12080.120837,845,649
13 Sep 20200.12000.12600.11780.12150.121536,955,967
12 Sep 20200.12770.12780.11410.12000.120058,462,309
11 Sep 20200.13130.13420.12760.12770.127737,420,297
10 Sep 20200.13130.13420.12760.13130.131335,809,485
09 Sep 20200.12620.13370.12620.13130.131347,592,204
08 Sep 20200.12600.12950.12110.12620.126241,856,953
07 Sep 20200.13570.13580.12170.12600.126054,375,674
06 Sep 20200.13600.13870.11570.13540.135498,245,460
05 Sep 20200.11160.13840.10370.13510.1351127,272,656
04 Sep 20200.13800.14210.10360.11160.1116133,528,573
03 Sep 20200.14240.14750.12150.13800.1380143,656,637
02 Sep 20200.16050.16720.13340.14240.1424136,878,716
01 Sep 20200.15690.16300.14140.16050.1605136,981,333
31 Aug 20200.14160.16890.13870.15710.1571249,266,583
30 Aug 20200.12950.14490.12810.14170.1417164,357,255
29 Aug 20200.14420.15600.12490.12960.1296296,780,176
28 Aug 20200.10850.14970.10630.14520.1452234,452,468
27 Aug 20200.09270.10870.09190.10840.108476,379,931
26 Aug 20200.09730.09730.08900.09280.092867,355,567
25 Aug 20200.09420.09950.08940.09740.097473,256,449
24 Aug 20200.09200.10150.08600.09420.094282,492,800
23 Aug 20200.09770.10330.08840.09190.091955,076,099
22 Aug 20200.08340.10220.08160.09770.097766,171,769
21 Aug 20200.07380.08340.07210.08330.083338,151,541
20 Aug 20200.07540.08240.07380.07380.073832,799,058
19 Aug 20200.07100.07530.06950.07520.075216,727,038
18 Aug 20200.07410.07750.06850.07110.071123,832,280
17 Aug 20200.07940.08030.07230.07410.074139,002,394
16 Aug 20200.06610.08160.06610.08000.080036,811,158
15 Aug 20200.06410.06760.06320.06610.066115,713,497
14 Aug 20200.06230.06410.06210.06410.064110,023,464
13 Aug 20200.06220.06300.06160.06230.06239,632,437
12 Aug 20200.06140.06220.05970.06220.062210,760,600
11 Aug 20200.06130.06160.05860.06140.061413,349,310
10 Aug 20200.06300.06490.05830.06130.061349,514,025
09 Aug 20200.06350.06410.06270.06300.063014,008,335
08 Aug 20200.06340.06440.06220.06340.063413,482,252
07 Aug 20200.06310.06390.06160.06330.063312,195,513
06 Aug 20200.06220.06560.05880.06320.063260,524,498
05 Aug 20200.05700.06290.05660.06220.062224,086,094
04 Aug 20200.05570.05730.05460.05700.057011,487,756
03 Aug 20200.05650.05730.05420.05570.055713,080,960
02 Aug 20200.05410.05800.05380.05650.056515,377,251
01 Aug 20200.05580.06140.05270.05410.054125,850,703
31 Jul 20200.05250.05620.05240.05580.055817,959,958
30 Jul 20200.05190.05280.05160.05250.052510,657,157
29 Jul 20200.05150.05190.05110.05190.05199,328,047
28 Jul 20200.05100.05240.05080.05150.051511,686,078
27 Jul 20200.04960.05180.04920.05100.051012,550,211
26 Jul 20200.04950.05020.04670.04950.049515,193,860
25 Jul 20200.05070.05130.04800.04950.049513,076,540
24 Jul 20200.05040.05140.05030.05070.05078,755,425
23 Jul 20200.05000.05180.04940.05040.050415,496,691
22 Jul 20200.05100.05110.04930.05000.050012,528,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...