Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 206.5 Bn USDT
24h Volume: 25.1 Bn USDT
BTC Dominance: 68.18%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month NEM (XEM) price and metrics

      View the end of month prices and price metrics for NEM (XEM). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below NEM historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 5.1948E-6 5.2826E-6 4.9704E-6 5.0002500081404E-6 5.1948E-6 8957768.9484482
      31 Aug 2018 1.4967999959481E-5 1.5135999819904E-5 1.4350000128616E-5 1.5084000006027E-5 1.4967999959481E-5 7469966.675
      31 Aug 2017 7.1640000290548E-5 7.5426668142124E-5 6.3803333129423E-5 6.4676666321854E-5 7.1640000290548E-5 19642615.333333
      31 Aug 2016 1.0000000202126E-5 1.0364999980084E-5 9.4600000011269E-6 1.0110000403074E-5 1.0000000202126E-5 9941780.640625
      31 Aug 2015 4.1000001260727E-7 4.4999998749518E-7 3.8999999674161E-7 4.3000000005122E-7 4.1000001260727E-7 5752802
      31 Jul 2019 6.5455E-6 6.7523333333333E-6 6.4318333333333E-6 6.7474999848055E-6 6.5455E-6 2823026.4488897
      31 Jul 2018 2.0979999681003E-5 2.1349999587983E-5 2.0447999850148E-5 2.0994000078645E-5 2.0979999681003E-5 4816204.215625
      31 Jul 2017 5.7263333777276E-5 6.341999930252E-5 5.636333298753E-5 5.952666712498E-5 5.7263333777276E-5 7926887.8333333
      31 Jul 2016 1.0769999789773E-5 1.0790000033012E-5 1.0145000032935E-5 1.0215000202152E-5 1.0769999789773E-5 7424369.34375
      31 Jul 2015 5.5499998552477E-7 5.9000001328968E-7 5.4999998155836E-7 5.7500000139044E-7 5.5499998552477E-7 573023.53613281
      31 May 2019 1.14315E-5 1.2610166666667E-5 1.0464833333333E-5 1.0833250009978E-5 1.14315E-5 16865785.942356
      31 May 2018 3.2669999927748E-5 3.2771999394754E-5 3.204199965694E-5 3.2624000596115E-5 3.2669999927748E-5 2384972.94375
      31 May 2017 8.6333331031104E-5 9.1026668087579E-5 7.6936667028349E-5 8.4243334034303E-5 8.6333331031104E-5 19158870.833333
      31 May 2016 3.4050000294883E-6 3.7349999502112E-6 3.0400000241571E-6 3.0749999950785E-6 3.4050000294883E-6 20866200.984375
      31 May 2015 7.5500000207285E-7 7.9500000538246E-7 7.3500001462889E-7 7.9500000538246E-7 7.5500000207285E-7 8224519.28125
      31 Mar 2019 1.3543833333333E-5 1.3649666666667E-5 1.3013333333333E-5 1.3076250030533E-5 1.3543833333333E-5 7991007.5263431
      31 Mar 2018 3.1719999969937E-5 3.2505999843124E-5 3.1204000697471E-5 3.2240000291495E-5 3.1719999969937E-5 3420173.5875
      31 Mar 2017 1.3983333701617E-5 1.6299999818633E-5 1.3616666668289E-5 1.5796666351283E-5 1.3983333701617E-5 11728274.833333
      31 Mar 2016 3.5750000506596E-6 3.6600000612452E-6 3.4900000400739E-6 3.5950000665252E-6 3.5750000506596E-6 7676119.46875
      31 Mar 2015 1.6000000186978E-6 0.00010199999815086 7.0999999479682E-7 2.4999999368447E-6 1.6000000186978E-6 59613812
      31 Dec 2018 1.71940002474E-5 1.7766000019037E-5 1.6871999832802E-5 1.7724000281305E-5 1.71940002474E-5 5087934.0292969
      31 Dec 2017 7.381666606913E-5 7.7780001447536E-5 6.8356666209487E-5 7.1146666111114E-5 7.381666606913E-5 12297982.666667
      31 Dec 2016 3.8199999607968E-6 3.9400001696777E-6 3.800000058618E-6 3.9149999793153E-6 3.8199999607968E-6 2507543.0703125
      31 Dec 2015 3.5499999739841E-7 3.699999950868E-7 3.5499999739841E-7 3.699999950868E-7 3.5499999739841E-7 3708395.9013672
      31 Oct 2018 1.4306000048236E-5 1.436399998056E-5 1.4048000230105E-5 1.4272000044002E-5 1.4306000048236E-5 3316979.7804687
      31 Oct 2017 2.8866666373991E-5 3.2913333901282E-5 2.8503333548239E-5 3.2530000074379E-5 2.8866666373991E-5 9482583.8333333
      31 Oct 2016 5.1999998049723E-6 5.6349999795202E-6 5.024999836678E-6 5.274999921312E-6 5.1999998049723E-6 3656647.9375
      31 Oct 2015 4.399999937732E-7 4.7999999708281E-7 4.3500000401764E-7 4.6999998914998E-7 4.399999937732E-7 1938156.2734375
      31 Jan 2019 1.1979999908363E-5 1.3635999857797E-5 1.1694000022544E-5 1.3557999955083E-5 1.1979999908363E-5 33681421.573828
      31 Jan 2018 7.7517499448732E-5 7.9610001193942E-5 7.4122501246165E-5 7.7509999755421E-5 7.7517499448732E-5 3775774.3642578
      31 Jan 2017 5.4066666355842E-6 5.810000099397E-6 5.3233332740395E-6 5.6833332564565E-6 5.4066666355842E-6 8836003.2916667
      31 Jan 2016 1.3000000080865E-6 1.3350000358514E-6 1.1449999988145E-6 1.2149999975009E-6 1.3000000080865E-6 44994386.6875
      30 Sep 2019 - - - 4.0339999970676E-6 - 2197252.3151213
      30 Sep 2018 1.4608000128646E-5 1.4720000035595E-5 1.4396000187844E-5 1.4628000099037E-5 1.4608000128646E-5 4609918.440625
      30 Sep 2017 5.4276665953997E-5 5.7020000288806E-5 5.3760000203814E-5 5.6826667181061E-5 5.4276665953997E-5 3952706.1666667
      30 Sep 2016 7.0349999532482E-6 7.6450000960904E-6 6.6949999109056E-6 6.7149999267713E-6 7.0349999532482E-6 12536683.546875
      30 Sep 2015 6.4500000007683E-7 7.0999999479682E-7 6.1000000073363E-7 6.2999998817759E-7 6.4500000007683E-7 18612270.6875
      30 Jun 2019 8.4126666666667E-6 8.468E-6 8.1591666666667E-6 8.2655000165737E-6 8.4126666666667E-6 6210804.1366832
      30 Jun 2018 2.5391999588464E-5 2.5647999791545E-5 2.4438000036753E-5 2.4524000036763E-5 2.5391999588464E-5 5202091.446875
      30 Jun 2017 6.4529999993586E-5 6.6013332495155E-5 6.2570000106158E-5 6.4043333016646E-5 6.4529999993586E-5 7216525.6666667
      30 Jun 2016 1.8769999769574E-5 1.9340000108059E-5 1.4015000033396E-5 1.6560000403842E-5 1.8769999769574E-5 104716285.25
      30 Jun 2015 6.0499999676722E-7 6.3999999611042E-7 5.649999934576E-7 5.950000172561E-7 6.0499999676722E-7 5609588.796875
      30 Apr 2018 4.4045999675291E-5 4.5512000360759E-5 4.3903999903705E-5 4.5347998820944E-5 4.4045999675291E-5 3511644.559375
      30 Apr 2017 3.8010000328844E-5 3.905333384561E-5 3.6183333577355E-5 3.6276665923651E-5 3.8010000328844E-5 25842886.333333
      30 Apr 2016 3.5699999898497E-6 3.7049999264127E-6 3.5150000030626E-6 3.6199999158271E-6 3.5699999898497E-6 4449379.6523438
      30 Apr 2015 6.7499999545362E-7 6.9000000735286E-7 6.3999999611042E-7 6.7499999545362E-7 6.7499999545362E-7 3060222.4375
      30 Nov 2018 1.8723999892245E-5 1.89260001207E-5 1.8141999680665E-5 1.8497999917599E-5 1.8723999892245E-5 6261074.2140625
      30 Nov 2017 2.2156666091178E-5 2.3693333181048E-5 2.166666672565E-5 2.1843333039821E-5 2.2156666091178E-5 14765162.333333
      30 Nov 2016 4.9699999635777E-6 5.1049999001407E-6 4.9400000534661E-6 5.0900000587717E-6 4.9699999635777E-6 1428587.9765625
      30 Nov 2015 2.7999999474559E-7 2.9000000267843E-7 2.6999998681276E-7 2.6999998681276E-7 2.7999999474559E-7 2108015.25
      29 Feb 2016 1.4800000371906E-6 1.5349999671344E-6 1.399999973728E-6 1.4999999962129E-6 1.4800000371906E-6 9966394.1875
      28 Feb 2018 3.8867499824846E-5 4.0742500459601E-5 3.7302499549696E-5 3.7370000427472E-5 3.8867499824846E-5 4335473.034668
      28 Feb 2017 5.9600000289114E-6 5.9900001663967E-6 5.2899999900546E-6 5.4099999336662E-6 5.9600000289114E-6 7921733.9166667
      Select from cryptocurrencies
        Available exchanges