NEM XEM

$0.2608
Market Cap $ 2.347 Bn
24h Volume $ 18.828 MM
Chg. 24h: -4.54%
Algo. score 4.3/5  (#8)
Show Quick Stats

NEM price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $0.2616 $0.2703 $0.2569 $0.2569 $158,972
Wed, May 23rd 2018 $0.2864 $0.2878 $0.2551 $0.2616 $585,672
Tue, May 22nd 2018 $0.3105 $0.3126 $0.2862 $0.2864 $559,869
Mon, May 21st 2018 $0.3226 $0.3255 $0.3063 $0.3105 $627,702
Sun, May 20th 2018 $0.3069 $0.3254 $0.3047 $0.3233 $627,149
Sat, May 19th 2018 $0.3109 $0.3167 $0.3026 $0.3081 $590,478
Fri, May 18th 2018 $0.3028 $0.3139 $0.2926 $0.3120 $462,894
Thu, May 17th 2018 $0.3241 $0.3296 $0.3000 $0.3029 $387,794
Wed, May 16th 2018 $0.3341 $0.3361 $0.3077 $0.3239 $351,842
Tue, May 15th 2018 $0.3667 $0.3722 $0.3316 $0.3347 $437,355
Mon, May 14th 2018 $0.3564 $0.3855 $0.3319 $0.3658 $497,316
Sun, May 13th 2018 $0.3325 $0.3593 $0.3270 $0.3556 $442,170
Sat, May 12th 2018 $0.3247 $0.3446 $0.3064 $0.3328 $411,223
Fri, May 11th 2018 $0.3537 $0.3558 $0.3053 $0.3241 $494,320
Thu, May 10th 2018 $0.3804 $0.3852 $0.3533 $0.3537 $416,705
Wed, May 9th 2018 $0.3805 $0.3908 $0.3589 $0.3804 $439,331
Tue, May 8th 2018 $0.3926 $0.4027 $0.3712 $0.3805 $427,624
Mon, May 7th 2018 $0.4189 $0.4194 $0.3792 $0.3933 $435,632
Sun, May 6th 2018 $0.4285 $0.4300 $0.3996 $0.4193 $482,638
Sat, May 5th 2018 $0.4336 $0.4398 $0.4255 $0.4296 $475,160
Fri, May 4th 2018 $0.4366 $0.4398 $0.4216 $0.4330 $487,100
Thu, May 3rd 2018 $0.4232 $0.4409 $0.4154 $0.4364 $513,444
Wed, May 2nd 2018 $0.4050 $0.4277 $0.3991 $0.4225 $468,989
Tue, May 1st 2018 $0.4071 $0.4089 $0.3885 $0.4050 $323,582
Mon, April 30th 2018 $0.4289 $0.4291 $0.4019 $0.4079 $221,208
Sun, April 29th 2018 $0.4232 $0.4393 $0.4013 $0.4289 $189,129
Sat, April 28th 2018 $0.3911 $0.4291 $0.3875 $0.4219 $187,488
Fri, April 27th 2018 $0.4044 $0.4125 $0.3889 $0.3903 $173,667
Thu, April 26th 2018 $0.3776 $0.4074 $0.3659 $0.4051 $203,827
Wed, April 25th 2018 $0.4310 $0.4545 $0.3574 $0.3777 $323,723
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1