XYM Coin Values XYM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.0315500 | $0.0315100 | $0.0322700 | $0.0305500 |
2023-04-28 | $0.0315100 | $0.0310400 | $0.0316100 | $0.0300900 |
2023-04-29 | $0.0310400 | $0.0311200 | $0.0318800 | $0.0307400 |
2023-04-30 | $0.0311200 | $0.0308600 | $0.0310400 | $0.0299200 |
2023-05-01 | $0.0308600 | $0.0302200 | $0.0316900 | $0.0298500 |
2023-05-02 | $0.0302200 | $0.0310700 | $0.0312600 | $0.008423 |
2023-05-03 | $0.0310700 | $0.0306800 | $0.0320200 | $0.0304900 |
2023-05-04 | $0.0306800 | $0.0306200 | $0.0308100 | $0.0300600 |
2023-05-05 | $0.0306200 | $0.0301400 | $0.0327400 | $0.0301400 |
2023-05-06 | $0.0301400 | $0.0304300 | $0.0308100 | $0.0287200 |
2023-05-07 | $0.0304300 | $0.0295100 | $0.0302600 | $0.0285700 |
2023-05-08 | $0.0295100 | $0.0294800 | $0.0300300 | $0.0289200 |
2023-05-09 | $0.0294800 | $0.0297700 | $0.0303200 | $0.0290100 |
2023-05-10 | $0.0297700 | $0.0293300 | $0.0304300 | $0.0285900 |
2023-05-11 | $0.0293300 | $0.0293000 | $0.0293300 | $0.0292900 |
2023-05-12 | $0.0292700 | $0.0292900 | $0.0307400 | $0.0291100 |
2023-05-13 | $0.0292900 | $0.0298200 | $0.0303600 | $0.0291000 |
2023-05-14 | $0.0298200 | $0.0295200 | $0.0304200 | $0.0291600 |
2023-05-15 | $0.0295200 | $0.0292500 | $0.0299800 | $0.0270700 |
2023-05-16 | $0.0292500 | $0.0291900 | $0.0302900 | $0.0291900 |
2023-05-17 | $0.0291900 | $0.0291600 | $0.0297000 | $0.0286100 |
2023-05-18 | $0.0291600 | $0.0291700 | $0.0295300 | $0.0282700 |
2023-05-19 | $0.0291700 | $0.0291800 | $0.0297300 | $0.0290000 |
2023-05-20 | $0.0291800 | $0.0294800 | $0.0296700 | $0.0283900 |
2023-05-21 | $0.0294800 | $0.0287100 | $0.0292500 | $0.0285300 |
2023-05-22 | $0.0287100 | $0.0289000 | $0.0290800 | $0.0281800 |
2023-05-23 | $0.0289000 | $0.0300400 | $0.0313400 | $0.0294900 |
2023-05-24 | $0.0300400 | $0.0288000 | $0.0295200 | $0.0282600 |
2023-05-25 | $0.0288000 | $0.0283600 | $0.0294400 | $0.0278100 |
2023-05-26 | $0.0283600 | $0.0285300 | $0.0287100 | $0.0281600 |
2023-05-27 | $0.0285300 | $0.0285600 | $0.0287500 | $0.0283800 |
2023-05-28 | $0.0285600 | $0.0288300 | $0.0301700 | $0.0286400 |
2023-05-29 | $0.0288300 | $0.0285800 | $0.0289600 | $0.0284000 |
2023-05-30 | $0.0285800 | $0.0289000 | $0.0294700 | $0.0283300 |
2023-05-31 | $0.0289000 | $0.0284900 | $0.0292400 | $0.0283000 |
2023-06-01 | $0.0284900 | $0.0286800 | $0.0288600 | $0.0279300 |
2023-06-02 | $0.0286800 | $0.0284200 | $0.0297500 | $0.0282300 |
2023-06-03 | $0.0284200 | $0.0287700 | $0.0291500 | $0.0278200 |
2023-06-04 | $0.0287700 | $0.0283500 | $0.0293000 | $0.0279800 |
2023-06-05 | $0.0283500 | $0.0281400 | $0.0283600 | $0.0281400 |
2023-06-06 | $0.0279000 | $0.0277300 | $0.0296100 | $0.0275400 |
2023-06-07 | $0.0277300 | $0.0269400 | $0.0278500 | $0.0265700 |
2023-06-08 | $0.0269400 | $0.0273200 | $0.0280600 | $0.0265900 |
2023-06-09 | $0.0273200 | $0.0268700 | $0.0281600 | $0.0268700 |
2023-06-10 | $0.0268700 | $0.0261100 | $0.0269900 | $0.0248900 |
2023-06-11 | $0.0261100 | $0.0260900 | $0.0261200 | $0.0260900 |
2023-06-12 | $0.0259500 | $0.0257900 | $0.0263100 | $0.0254400 |
2023-06-13 | $0.0257900 | $0.0278300 | $0.0281800 | $0.0253900 |
2023-06-14 | $0.0278300 | $0.0255900 | $0.0265800 | $0.0250900 |
2023-06-15 | $0.0255900 | $0.0258100 | $0.0269800 | $0.0253100 |
2023-06-16 | $0.0258100 | $0.0261000 | $0.0269600 | $0.0250700 |
2023-06-17 | $0.0261000 | $0.0259100 | $0.0267700 | $0.0250500 |
2023-06-18 | $0.0259100 | $0.0256400 | $0.0261500 | $0.0252900 |
2023-06-19 | $0.0256400 | $0.0253600 | $0.0264000 | $0.0251800 |
2023-06-20 | $0.0253600 | $0.0256400 | $0.0270700 | $0.0252800 |
2023-06-21 | $0.0256400 | $0.0268300 | $0.0283500 | $0.0262700 |
2023-06-22 | $0.0268300 | $0.0267800 | $0.0273400 | $0.0258400 |
2023-06-23 | $0.0267800 | $0.0276400 | $0.0280200 | $0.0259400 |
2023-06-24 | $0.0276400 | $0.0279500 | $0.0285100 | $0.0272000 |
2023-06-25 | $0.0279500 | $0.0277300 | $0.0288700 | $0.0273500 |
2023-06-26 | $0.0277300 | $0.0267700 | $0.0277000 | $0.0264000 |
2023-06-27 | $0.0267700 | $0.0270200 | $0.0281600 | $0.0264600 |
2023-06-28 | $0.0270200 | $0.0272300 | $0.0276000 | $0.0261300 |
2023-06-29 | $0.0272300 | $0.0272200 | $0.0283300 | $0.0264800 |
2023-06-30 | $0.0272200 | $0.0292000 | $0.0303600 | $0.0282300 |
2023-07-01 | $0.0292000 | $0.0292500 | $0.0298300 | $0.0280900 |
2023-07-02 | $0.0292500 | $0.0290600 | $0.0300300 | $0.0284800 |
2023-07-03 | $0.0290600 | $0.0291400 | $0.0301200 | $0.0281600 |
2023-07-04 | $0.0291400 | $0.0284600 | $0.0288500 | $0.0278800 |
2023-07-05 | $0.0284600 | $0.0280800 | $0.0284600 | $0.0277000 |
2023-07-06 | $0.0280800 | $0.0278900 | $0.0280700 | $0.0265900 |
2023-07-07 | $0.0278900 | $0.0280600 | $0.0286200 | $0.0275000 |
2023-07-08 | $0.0280600 | $0.0285400 | $0.0291000 | $0.0274200 |
2023-07-09 | $0.0285400 | $0.0283200 | $0.0285100 | $0.0277600 |
2023-07-10 | $0.0283200 | $0.0284000 | $0.0289600 | $0.0274600 |
2023-07-11 | $0.0284000 | $0.0282200 | $0.0284100 | $0.0282100 |
2023-07-12 | $0.0281800 | $0.0290100 | $0.0301400 | $0.0280800 |
2023-07-13 | $0.0290100 | $0.0296800 | $0.0312900 | $0.0286800 |
2023-07-14 | $0.0296800 | $0.0304400 | $0.0329700 | $0.0287000 |
2023-07-15 | $0.0304400 | $0.0307100 | $0.0314800 | $0.0297400 |
2023-07-16 | $0.0307200 | $0.0300000 | $0.0311600 | $0.0298100 |
2023-07-17 | $0.0300000 | $0.0294400 | $0.0303900 | $0.0292500 |
2023-07-18 | $0.0294400 | $0.0294200 | $0.0298000 | $0.0290400 |
2023-07-19 | $0.0294200 | $0.0287100 | $0.0294700 | $0.0281400 |
2023-07-20 | $0.0287100 | $0.0293200 | $0.0297000 | $0.0283800 |
2023-07-21 | $0.0295100 | $0.0287100 | $0.0296100 | $0.0278200 |
2023-07-22 | $0.0293200 | $0.0265200 | $0.0289300 | $0.0265200 |
2023-07-23 | $0.0289000 | $0.0309900 | $0.0315900 | $0.0291800 |
2023-07-24 | $0.0309900 | $0.0291800 | $0.0300500 | $0.0283000 |
2023-07-25 | $0.0291800 | $0.0298100 | $0.0303900 | $0.0286400 |
2023-07-26 | $0.0298100 | $0.0299400 | $0.0302300 | $0.0281800 |
2023-07-27 | $0.0289600 | $0.0297800 | $0.0299600 | $0.0287900 |
2023-07-28 | $0.0297800 | $0.0296100 | $0.0307400 | $0.0294300 |
2023-07-29 | $0.0296100 | $0.0297200 | $0.0302800 | $0.0293400 |
2023-07-30 | $0.0297200 | $0.0296000 | $0.0297900 | $0.0288600 |
2023-07-31 | $0.0296000 | $0.0295100 | $0.0297000 | $0.0289500 |
2023-08-01 | $0.0295100 | $0.0286600 | $0.0301500 | $0.0286600 |
2023-08-02 | $0.0286600 | $0.0285100 | $0.0292400 | $0.0279500 |
2023-08-03 | $0.0285100 | $0.0278800 | $0.0288000 | $0.0277000 |
2023-08-04 | $0.0278800 | $0.0281400 | $0.0285100 | $0.0276000 |
2023-08-05 | $0.0281400 | $0.0280700 | $0.0286200 | $0.0277100 |
2023-08-06 | $0.0280700 | $0.0277800 | $0.0283300 | $0.0276000 |
2023-08-07 | $0.0277800 | $0.0277700 | $0.0281400 | $0.0272200 |
2023-08-08 | $0.0277700 | $0.0278400 | $0.0282100 | $0.0272800 |
2023-08-09 | $0.0278400 | $0.0276300 | $0.0280000 | $0.0268800 |
2023-08-10 | $0.0276300 | $0.0270200 | $0.0277600 | $0.0268400 |
2023-08-11 | $0.0270200 | $0.0267800 | $0.0273400 | $0.0267800 |
2023-08-12 | $0.0267800 | $0.0270000 | $0.0275500 | $0.0262600 |
2023-08-13 | $0.0270000 | $0.0264800 | $0.0272200 | $0.0263000 |
2023-08-14 | $0.0264800 | $0.0265500 | $0.0271100 | $0.0261900 |
2023-08-15 | $0.0265500 | $0.0255800 | $0.0264900 | $0.0250300 |
2023-08-16 | $0.0255800 | $0.0251000 | $0.0263600 | $0.0247400 |
2023-08-17 | $0.0251000 | $0.0240500 | $0.0250600 | $0.0228700 |
2023-08-18 | $0.0240500 | $0.0242600 | $0.0245900 | $0.0226500 |
2023-08-19 | $0.0242500 | $0.0242100 | $0.0253800 | $0.0233800 |
2023-08-20 | $0.0242100 | $0.0242700 | $0.0249400 | $0.0241000 |
2023-08-21 | $0.0242700 | $0.0241800 | $0.0243400 | $0.0235100 |
2023-08-22 | $0.0241800 | $0.0240200 | $0.0241900 | $0.0232100 |
2023-08-23 | $0.0240200 | $0.0243500 | $0.0246900 | $0.0235100 |
2023-08-24 | $0.0243500 | $0.0244100 | $0.0249100 | $0.0237500 |
2023-08-25 | $0.0244100 | $0.0244600 | $0.0247900 | $0.0239700 |
2023-08-26 | $0.0244600 | $0.0246900 | $0.0246900 | $0.0242000 |
2023-08-27 | $0.0246900 | $0.0240400 | $0.0248600 | $0.0240400 |
2023-08-28 | $0.0240400 | $0.0236300 | $0.0242900 | $0.0233000 |
2023-08-29 | $0.0236300 | $0.0243900 | $0.0250800 | $0.0238700 |
2023-08-30 | $0.0243900 | $0.0245600 | $0.0247300 | $0.0235400 |
2023-08-31 | $0.0245600 | $0.0237000 | $0.0241900 | $0.0230400 |
2023-09-01 | $0.0237000 | $0.0236100 | $0.0241000 | $0.0231200 |
2023-09-02 | $0.0236100 | $0.0234100 | $0.0240600 | $0.0232400 |
2023-09-03 | $0.0234100 | $0.0235500 | $0.0237200 | $0.0230600 |
2023-09-04 | $0.0235500 | $0.0231400 | $0.0236300 | $0.0231400 |
2023-09-05 | $0.0231400 | $0.0227100 | $0.0236900 | $0.0227100 |
2023-09-06 | $0.0227100 | $0.0223600 | $0.0231800 | $0.0222000 |
2023-09-07 | $0.0223600 | $0.0224100 | $0.0240600 | $0.0217500 |
2023-09-08 | $0.0224100 | $0.0209400 | $0.0225800 | $0.0204500 |
2023-09-09 | $0.0209400 | $0.0224000 | $0.0230600 | $0.0209300 |
2023-09-10 | $0.0224000 | $0.0210300 | $0.0221600 | $0.0208600 |
2023-09-11 | $0.0210200 | $0.0209500 | $0.0211000 | $0.0200200 |
2023-09-12 | $0.0209500 | $0.0213500 | $0.0219800 | $0.0210300 |
2023-09-13 | $0.0213500 | $0.0221900 | $0.0234800 | $0.0213900 |
2023-09-14 | $0.0221900 | $0.0229400 | $0.0231000 | $0.0219600 |
2023-09-15 | $0.0229400 | $0.0233100 | $0.0238000 | $0.0228200 |
2023-09-16 | $0.0233100 | $0.0230500 | $0.0238700 | $0.0227200 |
2023-09-17 | $0.0230500 | $0.0227200 | $0.0232100 | $0.0225600 |
2023-09-18 | $0.0227200 | $0.0234200 | $0.0235900 | $0.0224400 |
2023-09-19 | $0.0234200 | $0.0231700 | $0.0238300 | $0.0228400 |
2023-09-20 | $0.0231700 | $0.0235200 | $0.0236900 | $0.0227100 |
2023-09-21 | $0.0235200 | $0.0224900 | $0.0234400 | $0.0221800 |
2023-09-22 | $0.0224900 | $0.0215100 | $0.0226200 | $0.0211900 |
2023-09-23 | $0.0215100 | $0.0212000 | $0.0216800 | $0.0210400 |
2023-09-24 | $0.0212000 | $0.0203900 | $0.0213400 | $0.0200800 |
2023-09-25 | $0.0203900 | $0.0204800 | $0.0208000 | $0.0200100 |
2023-09-26 | $0.0207800 | $0.0207100 | $0.0209700 | $0.0194000 |
2023-09-27 | $0.0205500 | $0.0204500 | $0.0210900 | $0.0201300 |
2023-09-28 | $0.0204500 | $0.0205000 | $0.0213200 | $0.0203300 |
2023-09-29 | $0.0205000 | $0.0205100 | $0.0208400 | $0.0201800 |
2023-09-30 | $0.0205100 | $0.0205500 | $0.0210500 | $0.0202200 |
2023-10-01 | $0.0205500 | $0.0211500 | $0.0218400 | $0.0208000 |
2023-10-02 | $0.0211500 | $0.0207900 | $0.0216200 | $0.0201200 |
2023-10-03 | $0.0207900 | $0.0205500 | $0.0212100 | $0.0202100 |
2023-10-04 | $0.0205500 | $0.0205800 | $0.0210800 | $0.0202600 |
2023-10-05 | $0.0205800 | $0.0206300 | $0.0209500 | $0.0199900 |
2023-10-06 | $0.0206300 | $0.0207400 | $0.0212300 | $0.0204100 |
2023-10-07 | $0.0207400 | $0.0207300 | $0.0207400 | $0.0207300 |
2023-10-08 | $0.0207600 | $0.0204200 | $0.0207500 | $0.0204200 |
2023-10-09 | $0.0204200 | $0.0203900 | $0.0205400 | $0.0197500 |
2023-10-10 | $0.0203900 | $0.0202200 | $0.0203800 | $0.0199100 |
2023-10-11 | $0.0202200 | $0.0198900 | $0.0203600 | $0.0156700 |
2023-10-12 | $0.0198900 | $0.0195500 | $0.0198600 | $0.0035410 |
2023-10-13 | $0.0195500 | $0.0195500 | $0.0195600 | $0.0195500 |
2023-10-15 | $0.0194400 | $0.0194700 | $0.0196300 | $0.006076 |
2023-10-16 | $0.0194700 | $0.0200000 | $0.0208000 | $0.006240 |
2023-10-17 | $0.0200000 | $0.0198800 | $0.0201900 | $0.0100200 |
2023-10-18 | $0.0198800 | $0.0198900 | $0.0198900 | $0.0198800 |
2023-10-24 | $0.0199600 | $0.0235600 | $0.0237400 | $0.0201700 |
2023-10-25 | $0.0235600 | $0.0235600 | $0.0235700 | $0.0235500 |
2023-11-22 | $0.0268800 | $0.0276600 | $0.0286900 | $0.0268300 |
2023-11-23 | $0.0276600 | $0.0276400 | $0.0276700 | $0.0276400 |