NEM Historical Data - XEMEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
NEM (Cryptocurrency:XEMEUR)
NEM (Cryptocurrency:XEMEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
NEM	XEMEUR	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000796	-2.32%	0.033477	0.033324	0.034134

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.034273	0.034473	0.031506	0.034273	0.021 - 0.056643

Exchange	Last Trade	Size	Trade Price	Currency
BITV	13:26:02	149.06	0.033477	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
5,786.13	173,353.34	XEM	XEMUSD	XEMGBP	XEMBTC

XEMEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.047273	0.049749	0.029735	1,796,548.33	-0.013796	-29.18%
1 Month	0.046398	0.050613	0.029735	1,177,444.71	-0.012921	-27.85%
3 Months	0.038395	0.056643	0.029735	4,493,210.72	-0.004918	-12.81%
6 Months	0.024716	0.056643	0.024088	4,013,288.51	0.008761	35.45%
1 Year	0.038493	0.056643	0.021	2,656,013.48	-0.005016	-13.03%
3 Years	0.363254	0.434758	0.021	9,661,632.69	-0.329777	-90.78%
5 Years	0.057514	2,491.11	0.00325	27,785,557.87	-0.024037	-41.79%

XEMEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.034273	-0.002572	-6.98%	0.035312	0.038052	0.032645	2,912,828.00
Apr 14 2024	0.036845	0.001634	4.64%	0.035211	0.037852	0.033075	854,184.00
Apr 13 2024	0.035211	-0.004555	-11.45%	0.039933	0.040024	0.029735	1,329,053.00
Apr 12 2024	0.039766	-0.005471	-12.09%	0.045367	0.049749	0.036425	5,610,293.00
Apr 11 2024	0.045237	0.000135	0.30%	0.045367	0.046	0.044182	566,125.00
Apr 10 2024	0.045102	0.000358	0.80%	0.04468	0.045449	0.042882	857,595.00
Apr 09 2024	0.044744	-0.002315	-4.92%	0.047273	0.047343	0.044383	445,757.00
Apr 08 2024	0.047059	0.002004	4.45%	0.044858	0.04816	0.043832	951,763.00
Apr 07 2024	0.045055	0.002024	4.70%	0.043865	0.04514	0.043525	1,930,729.00
Apr 06 2024	0.043031	-0.000018	-0.04%	0.043043	0.043145	0.042678	19,437.00
Apr 05 2024	0.043049	0.000514	1.21%	0.041174	0.043751	0.040812	621,703.00
Apr 04 2024	0.042535	0.001361	3.31%	0.041174	0.04383	0.040	251,035.00
Apr 03 2024	0.041174	-0.000371	-0.89%	0.041545	0.042709	0.039738	1,309,740.00
Apr 02 2024	0.041545	-0.003245	-7.24%	0.045979	0.046456	0.040551	1,420,997.00
Apr 01 2024	0.04479	-0.002208	-4.70%	0.047902	0.048256	0.043281	1,030,551.00
Mar 31 2024	0.046998	0.000106	0.23%	0.046956	0.047002	0.046812	18,956.00
Mar 30 2024	0.046892	-0.001629	-3.36%	0.048853	0.048853	0.046774	1,078,936.00
Mar 29 2024	0.048521	-0.000356	-0.73%	0.048853	0.048853	0.048161	120,994.00
Mar 28 2024	0.048877	0.000912	1.90%	0.048147	0.049217	0.046968	1,271,206.00
Mar 27 2024	0.047965	-0.000458	-0.95%	0.049929	0.050613	0.046779	2,070,050.00
Mar 26 2024	0.048423	0.001147	2.43%	0.047736	0.048648	0.047435	49,750.00
Mar 25 2024	0.047276	0.003436	7.84%	0.045696	0.047968	0.044825	2,183,531.00
Mar 24 2024	0.04384	-0.000155	-0.35%	0.043473	0.044179	0.043473	12,039.00
Mar 23 2024	0.043995	-0.000173	-0.39%	0.04453	0.044604	0.042442	250,256.00
Mar 22 2024	0.044168	-0.000409	-0.92%	0.04453	0.044957	0.044166	5,745.00
Mar 21 2024	0.044577	0.000177	0.40%	0.045238	0.046708	0.042225	3,156,838.00
Mar 20 2024	0.0444	0.003248	7.89%	0.046398	0.046398	0.037055	2,432,917.00
Mar 19 2024	0.041152	-0.004662	-10.18%	0.046398	0.046398	0.040839	205,430.00
Mar 18 2024	0.045814	-0.000584	-1.26%	0.04646	0.04646	0.045615	46,235.00
Mar 17 2024	0.046398	0.001825	4.09%	0.044817	0.04691	0.041703	1,150,840.00
Mar 16 2024	0.044573	-0.005397	-10.80%	0.04997	0.050143	0.0435	1,198,578.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions