U.S. markets open in 57 minutes

NEM USD (XEM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.054674+0.001494 (+2.81%)
A partir del 12:30PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.0532110.0562590.0525970.0546740.05467494,091,896
11 ago 20220.0520130.0578570.0520130.0532030.05320354,578,710
10 ago 20220.0493830.0520240.0481540.0520240.05202413,069,519
09 ago 20220.0523520.0525440.0489030.0493890.04938911,578,678
08 ago 20220.0514540.0530880.0512270.0523590.0523599,570,215
07 ago 20220.0517450.0522720.0509930.0514720.0514729,338,853
06 ago 20220.0528090.0566150.0517510.0517510.05175126,704,436
05 ago 20220.0501720.0528130.0500820.0527730.05277311,929,751
04 ago 20220.0492750.0506530.0491830.0501820.0501829,418,626
03 ago 20220.0487570.0507670.0476280.0492760.04927610,506,947
02 ago 20220.0516110.0521940.0480680.0487650.04876514,155,511
01 ago 20220.0495510.0517540.0494330.0516310.05163114,485,528
31 jul 20220.0492380.0536610.0490090.0495550.04955535,660,276
30 jul 20220.0498160.0520500.0491120.0492460.04924614,234,893
29 jul 20220.0493740.0516300.0482060.0498410.04984118,990,095
28 jul 20220.0483170.0504000.0474940.0493790.04937920,533,128
27 jul 20220.0445930.0483660.0438180.0483180.04831825,787,903
26 jul 20220.0452690.0452690.0427460.0446020.04460210,821,122
25 jul 20220.0487700.0488960.0452700.0452700.04527016,777,029
24 jul 20220.0505640.0507120.0484670.0487710.04877114,974,222
23 jul 20220.0475390.0534350.0473860.0505650.05056584,334,694
22 jul 20220.0490520.0504990.0465200.0475380.04753816,043,455
21 jul 20220.0481760.0505370.0460970.0490460.04904629,023,809
20 jul 20220.0523100.0544860.0478750.0481770.04817765,201,399
19 jul 20220.0449250.0622140.0440740.0522990.052299193,535,519
18 jul 20220.0405810.0453720.0405810.0449880.04498818,185,206
17 jul 20220.0417580.0422640.0404930.0405750.0405757,248,393
16 jul 20220.0405360.0422290.0405300.0417580.04175810,406,665
15 jul 20220.0396650.0424980.0393790.0405390.04053918,877,318
14 jul 20220.0388160.0398060.0374650.0396470.0396478,096,150
13 jul 20220.0378010.0389090.0363550.0388160.03881610,330,670
12 jul 20220.0379220.0388780.0377040.0378040.0378048,037,588
11 jul 20220.0405400.0410370.0377950.0379280.0379287,289,214
10 jul 20220.0420710.0421930.0402360.0405450.0405457,374,019
09 jul 20220.0416730.0428170.0414890.0420630.0420638,080,807
08 jul 20220.0416800.0430000.0409000.0416920.04169214,613,268
07 jul 20220.0407780.0418090.0398860.0416600.0416609,432,710
06 jul 20220.0402400.0410620.0395660.0407760.0407768,625,848
05 jul 20220.0420260.0422230.0390310.0402250.04022513,569,424
04 jul 20220.0431730.0431730.0405290.0420270.04202723,424,745
03 jul 20220.0483880.0483880.0429540.0431740.04317472,378,979
02 jul 20220.0380870.0628050.0377320.0484300.048430155,270,667
01 jul 20220.0384040.0393300.0371700.0380770.0380777,988,017
30 jun 20220.0392550.0392910.0361310.0383870.0383879,327,491
29 jun 20220.0402650.0406990.0390440.0392710.0392718,258,635
28 jun 20220.0422810.0431790.0402060.0402660.0402668,691,354
27 jun 20220.0412320.0428390.0412150.0422950.0422958,113,016
26 jun 20220.0431900.0447710.0412220.0412330.0412339,676,542
25 jun 20220.0430290.0451090.0412700.0432040.04320414,049,895
24 jun 20220.0420900.0437890.0409920.0430290.04302911,219,703
23 jun 20220.0404090.0421600.0402340.0420930.0420937,591,330
22 jun 20220.0416340.0417490.0397830.0403930.0403937,793,190
21 jun 20220.0414130.0435150.0404930.0416330.04163312,109,280
20 jun 20220.0399840.0431600.0382550.0414340.04143419,682,785
19 jun 20220.0377630.0403970.0364060.0399790.0399799,235,860
18 jun 20220.0400240.0406590.0355370.0377760.0377769,416,671
17 jun 20220.0381240.0409040.0379630.0400230.0400238,172,371
16 jun 20220.0418330.0422880.0375460.0381210.0381218,476,346
15 jun 20220.0401080.0418070.0362280.0418070.04180712,439,971
14 jun 20220.0388250.0401940.0360840.0401300.04013011,443,646
13 jun 20220.0421350.0427510.0372810.0388020.03880217,609,892
12 jun 20220.0444140.0450790.0415310.0421620.04216210,420,796
11 jun 20220.0464180.0482320.0438490.0443850.04438511,374,682
10 jun 20220.0500890.0501050.0463590.0464090.0464099,175,402
09 jun 20220.0500940.0518780.0497970.0500820.0500827,660,215
08 jun 20220.0522650.0524330.0498150.0500900.0500908,550,520
07 jun 20220.0532060.0537430.0492020.0522750.05227510,629,422
06 jun 20220.0510370.0543360.0509810.0532040.05320411,459,587
05 jun 20220.0506250.0519450.0498170.0510220.05102211,461,051
04 jun 20220.0495110.0521200.0484430.0506010.05060115,144,769
03 jun 20220.0516760.0527350.0485840.0494960.04949612,376,462
02 jun 20220.0504960.0524810.0496520.0516690.05166913,320,402
01 jun 20220.0532390.0557510.0498570.0505180.05051820,502,357
31 may 20220.0533120.0537340.0517140.0532380.05323812,039,124
30 may 20220.0490110.0534340.0484920.0533400.05334012,983,766
29 may 20220.0479410.0491760.0466860.0490070.0490078,848,299
28 may 20220.0478030.0493020.0463560.0479470.04794711,118,489
27 may 20220.0485030.0487630.0459750.0468130.04681313,711,567
26 may 20220.0518460.0527980.0464310.0485160.04851614,678,433
25 may 20220.0534910.0545390.0509850.0518460.05184620,862,904
24 may 20220.0556320.0559160.0521230.0535050.05350515,589,465
23 may 20220.0598340.0598340.0554120.0556270.05562719,695,691
22 may 20220.0534530.0701810.0532740.0598880.05988866,946,547
21 may 20220.0535890.0541300.0525450.0534480.0534487,498,452
20 may 20220.0558190.0564030.0526440.0536310.0536319,456,187
19 may 20220.0538180.0569070.0520430.0558330.05583311,164,919
18 may 20220.0616540.0619020.0538270.0538270.05382713,997,941
17 may 20220.0586710.0629610.0585100.0616140.06161415,707,194
16 may 20220.0672460.0672460.0573190.0587110.05871125,372,508
15 may 20220.0570080.0692420.0543690.0672750.06727523,640,067
14 may 20220.0578600.0625620.0516520.0569900.05699051,661,199
13 may 20220.0417210.0614090.0415220.0578550.05785546,779,091
12 may 20220.0490350.0505780.0373930.0416920.04169242,990,746
11 may 20220.0608280.0616260.0468410.0490080.04900839,786,778
10 may 20220.0596540.0651520.0570490.0608070.06080739,641,301
09 may 20220.0761660.0767960.0596880.0598200.05982058,843,406
08 may 20220.0806330.0807320.0760440.0761890.07618921,457,288
07 may 20220.0831710.0832980.0797340.0806210.08062116,088,233
06 may 20220.0836310.0840690.0816220.0831840.08318420,167,877
05 may 20220.0918020.0922630.0827580.0836250.08362530,283,101
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...