NEM Historical Data - XEMUST | 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:XEMUST)
NEM (Cryptocurrency:XEMUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00012	0.32%	0.03734	0.03367	0.03735

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03722	0.0393	0.03686	0.03722	0.020 - 0.06267

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:38:11	173.00	0.03733	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,258,041.61	111,943,819.39	XEM	XEMEUR	XEMGBP	XEMBTC

XEMUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03849	0.04042	0.03674	35,153,016.88	-0.00115	-2.99%
1 Month	0.04235	0.04351	0.030	51,370,781.48	-0.00501	-11.83%
3 Months	0.03837	0.06267	0.030	70,665,677.23	-0.00103	-2.68%
6 Months	0.038	0.06267	0.030	77,479,413.08	-0.00066	-1.74%
1 Year	0.0339	0.06267	0.020	60,190,556.62	0.00344	10.15%
3 Years	0.3294	0.3708	0.00003	68,445,309.27	-0.29206	-88.66%
5 Years	0.5821	0.7021	0.00003	77,855,983.89	-0.54476	-93.59%

XEMUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.03724	-0.00133	-3.45%	0.03857	0.03952	0.03686	35,298,344.00
May 09 2024	0.03857	0.001	2.66%	0.03751	0.03876	0.03674	32,130,050.00
May 08 2024	0.03757	-0.00063	-1.65%	0.0383	0.03854	0.0371	50,916,845.00
May 07 2024	0.0382	-0.00052	-1.34%	0.03876	0.03981	0.03809	34,675,777.00
May 06 2024	0.03872	-0.00058	-1.48%	0.03943	0.04042	0.03853	41,580,720.00
May 05 2024	0.0393	0.000852	2.22%	0.038478	0.03957	0.03755	24,070,486.00
May 04 2024	0.038448	-0.000042	-0.11%	0.03849	0.03904	0.03786	27,398,892.00
May 03 2024	0.03849	0.00172	4.68%	0.03674	0.03878	0.03637	26,521,174.00
May 02 2024	0.03677	0.0007	1.94%	0.03602	0.03723	0.03466	26,979,293.00
May 01 2024	0.03607	0.00032	0.90%	0.03573	0.03625	0.03333	36,412,941.00
Apr 30 2024	0.03575	-0.00162	-4.34%	0.03728	0.0377	0.0343	41,385,452.00
Apr 29 2024	0.03737	-0.00075	-1.97%	0.0382	0.040145	0.03632	52,328,176.00
Apr 28 2024	0.03812	0.00012	0.32%	0.03792	0.0412	0.03774	128,987,935.00
Apr 27 2024	0.038	0.000596	1.59%	0.03747	0.03848	0.03575	33,024,266.00
Apr 26 2024	0.037404	-0.001466	-3.77%	0.03879	0.03948	0.03691	42,341,563.00
Apr 25 2024	0.03887	-0.00077	-1.94%	0.03969	0.04008	0.03779	33,427,821.00
Apr 24 2024	0.03964	-0.00216	-5.17%	0.0419	0.04351	0.03913	56,989,952.00
Apr 23 2024	0.0418	0.00089	2.18%	0.04085	0.04195	0.0397	30,782,680.00
Apr 22 2024	0.04091	0.0011	2.76%	0.040	0.04134	0.03956	64,581,142.00
Apr 21 2024	0.03981	-0.00028	-0.70%	0.04019	0.04073	0.03893	45,962,225.00
Apr 20 2024	0.04009	0.00288	7.74%	0.03707	0.04059	0.03668	53,182,538.00
Apr 19 2024	0.03721	0.00108	2.99%	0.03609	0.03793	0.03307	51,595,259.00
Apr 18 2024	0.03613	0.00128	3.67%	0.03485	0.03648	0.0338	37,888,807.00
Apr 17 2024	0.03485	-0.00104	-2.90%	0.03583	0.03628	0.03352	51,354,224.00
Apr 16 2024	0.03589	-0.00029	-0.80%	0.03613	0.03677	0.03412	53,170,190.00
Apr 15 2024	0.03618	-0.00263	-6.78%	0.038697	0.04028	0.03473	46,087,285.00
Apr 14 2024	0.03881	0.00255	7.03%	0.03602	0.03932	0.03404	80,789,130.00
Apr 13 2024	0.03626	-0.00616	-14.52%	0.04235	0.04255	0.030	198,518,699.00
Apr 12 2024	0.04242	-0.00608	-12.54%	0.0486	0.05261	0.038	185,776,296.00
Apr 11 2024	0.0485	-0.00011	-0.23%	0.04872	0.0494	0.04717	30,699,713.00

See More Historical Prices »

Bon Ton Stores (CE)

ETFS Slvrp iNav

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