NEM Historical Data - XEMGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00121	-3.91%	0.029724	0.029724	0.030236

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.030934	0.030969	0.029202	0.030934	0.017471 - 0.09113

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	07:31:02	10,430.11	0.074849	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,982.53	133,415.05	XEM	XEMEUR	XEMUSD	XEMBTC

XEMGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.029039	0.069675	0.02667	256,961.00	0.000685	2.36%
1 Month	0.041443	0.070096	0.025838	302,934.42	-0.011719	-28.28%
3 Months	0.028086	0.071332	0.025838	530,865.85	0.001638	5.83%
6 Months	0.023382	0.09113	0.021342	663,954.97	0.006341	27.12%
1 Year	0.029975	0.09113	0.017471	740,817.09	-0.000251	-0.84%
3 Years	0.262286	1.38	0.009581	15,354,458.54	-0.232563	-88.67%
5 Years	0.044001	2,210.05	0.002848	31,605,225.81	-0.014277	-32.45%

XEMGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.030927	-0.000538	-1.71%	0.032513	0.032513	0.030235	205,289.00
Apr 24 2024	0.031465	-0.001595	-4.82%	0.033167	0.034871	0.031273	220,911.00
Apr 23 2024	0.03306	0.000015	0.05%	0.032992	0.033287	0.031921	217,327.00
Apr 22 2024	0.033045	0.001013	3.16%	0.029358	0.069675	0.027364	297,721.00
Apr 21 2024	0.032032	-0.000532	-1.63%	0.032564	0.032788	0.031342	243,097.00
Apr 20 2024	0.032564	0.002515	8.37%	0.029972	0.032606	0.029534	285,981.00
Apr 19 2024	0.030049	0.000928	3.19%	0.029039	0.030315	0.02667	328,397.00
Apr 18 2024	0.029122	0.001033	3.68%	0.027639	0.029263	0.02687	257,297.00
Apr 17 2024	0.028089	-0.000624	-2.17%	0.028722	0.029044	0.026939	274,476.00
Apr 16 2024	0.028713	-0.000327	-1.13%	0.028523	0.030093	0.027349	244,379.00
Apr 15 2024	0.02904	-0.002172	-6.96%	0.029358	0.06685	0.027364	229,687.00
Apr 14 2024	0.031212	0.001679	5.68%	0.029358	0.031863	0.027364	310,243.00
Apr 13 2024	0.029534	-0.004602	-13.48%	0.033593	0.033986	0.025838	628,982.00
Apr 12 2024	0.034136	-0.003819	-10.06%	0.038032	0.041806	0.031512	993,677.00
Apr 11 2024	0.037955	-0.000279	-0.73%	0.038209	0.039158	0.0372	226,240.00
Apr 10 2024	0.038234	0.000053	0.14%	0.038182	0.038826	0.036027	276,222.00
Apr 09 2024	0.038181	-0.00193	-4.81%	0.04007	0.04045	0.03794	419,275.00
Apr 08 2024	0.04011	0.002362	6.26%	0.034994	0.069836	0.033974	246,095.00
Apr 07 2024	0.037748	0.000818	2.21%	0.036887	0.038337	0.03688	167,333.00
Apr 06 2024	0.036931	0.000472	1.29%	0.036356	0.038089	0.03624	180,741.00
Apr 05 2024	0.036459	0.000202	0.56%	0.0368	0.03768	0.034651	235,464.00
Apr 04 2024	0.036257	0.00123	3.51%	0.034994	0.037685	0.033974	171,700.00
Apr 03 2024	0.035027	-0.000394	-1.11%	0.035417	0.036408	0.034243	249,998.00
Apr 02 2024	0.035421	-0.002398	-6.34%	0.038282	0.039397	0.034478	527,659.00
Apr 01 2024	0.037819	-0.00306	-7.49%	0.040085	0.070096	0.0368	158,366.00
Mar 31 2024	0.040879	0.001254	3.16%	0.040212	0.041178	0.039664	262,908.00
Mar 30 2024	0.039625	-0.001318	-3.22%	0.040936	0.040994	0.039597	321,977.00
Mar 29 2024	0.040943	-0.000553	-1.33%	0.041443	0.041851	0.040151	300,711.00
Mar 28 2024	0.041496	0.000365	0.89%	0.041306	0.042992	0.039825	439,115.00
Mar 27 2024	0.041131	-0.000754	-1.80%	0.0418	0.042803	0.040038	577,931.00
Mar 26 2024	0.041885	0.0018	4.49%	0.040085	0.042092	0.040067	296,481.00

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