UK markets close in 6 hours 11 minutes

NEM GBP (XEM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.030053-0.001133 (-3.63%)
As of 09:17AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0310060.0310440.0297630.0300530.0300538,462,929
25 Apr 20240.0336040.0349280.0314970.0318480.0318488,467,932
24 Apr 20240.0330610.0336570.0321680.0336040.0336046,055,288
23 Apr 20240.0321510.0332340.0320240.0330610.0330617,485,403
22 Apr 20240.0324500.0328830.0315970.0321510.0321517,833,437
21 Apr 20240.0300280.0327790.0296970.0324500.0324508,255,367
20 Apr 20240.0290370.0305560.0267840.0300280.03002810,656,852
19 Apr 20240.0279750.0292370.0271890.0290370.0290375,773,903
18 Apr 20240.0288740.0291780.0271260.0279750.0279756,468,331
17 Apr 20240.0290350.0294790.0275360.0288740.0288746,842,568
16 Apr 20240.0310660.0322790.0280410.0290350.0290358,097,973
15 Apr 20240.0290590.0314720.0273990.0310660.03106611,235,058
14 Apr 20240.0340280.0340280.0252120.0290590.02905920,531,250
13 Apr 20240.0387210.0418370.0314950.0340280.03402830,280,259
12 Apr 20240.0388250.0393040.0377750.0387210.0387216,381,928
11 Apr 20240.0381200.0389670.0362110.0388250.0388257,213,139
10 Apr 20240.0406000.0406900.0380390.0381200.0381207,597,197
09 Apr 20240.0384930.0414670.0376000.0406000.0406008,773,626
08 Apr 20240.0373600.0386450.0372910.0384930.0384935,195,299
07 Apr 20240.0368600.0375980.0365490.0373600.0373603,472,465
06 Apr 20240.0369540.0373240.0348530.0368600.0368606,308,150
05 Apr 20240.0351900.0375290.0342750.0369540.0369545,667,598
04 Apr 20240.0353430.0364630.0341470.0351900.0351906,140,277
03 Apr 20240.0386110.0396260.0347990.0353430.03534324,689,076
02 Apr 20240.0408750.0410870.0371020.0386110.03861110,506,644
01 Apr 20240.0401780.0411610.0398770.0408760.0408765,542,901
31 Mar 20240.0411620.0412150.0398720.0401800.0401806,321,853
30 Mar 20240.0416790.0424060.0404780.0411620.0411628,613,856
29 Mar 20240.0411550.0421520.0400290.0416790.0416797,731,026
28 Mar 20240.0428970.0434240.0402150.0411550.04115514,096,586
27 Mar 20240.0408510.0428960.0407560.0428950.04289513,992,173
26 Mar 20240.0390720.0410920.0384970.0408510.0408519,492,233
25 Mar 20240.0372350.0393630.0371330.0390720.0390727,953,576
24 Mar 20240.0366290.0380980.0361610.0372340.0372346,079,248
23 Mar 20240.0382900.0384570.0356100.0366300.0366309,109,344
22 Mar 20240.0378490.0395540.0363360.0382910.03829129,216,350
21 Mar 20240.0330510.0379010.0317700.0378490.03784916,566,098
20 Mar 20240.0373040.0375430.0322250.0330510.03305118,325,106
19 Mar 20240.0398900.0404950.0363950.0373040.03730416,974,213
18 Mar 20240.0381140.0401840.0359640.0398900.03989014,113,767
17 Mar 20240.0426810.0428400.0372630.0381140.03811413,831,145
16 Mar 20240.0460140.0479350.0395790.0426810.04268140,228,081
15 Mar 20240.0472820.0473020.0428860.0460140.04601421,154,879
14 Mar 20240.0445340.0486890.0438680.0472820.04728261,562,801
13 Mar 20240.0448560.0455000.0412350.0445340.04453421,852,173
12 Mar 20240.0417570.0462480.0417460.0448560.04485656,067,636
11 Mar 20240.0419050.0432530.0399260.0417560.04175616,952,022
10 Mar 20240.0410960.0427650.0404240.0419050.04190514,288,021
09 Mar 20240.0425890.0427850.0393480.0410960.04109621,182,426
08 Mar 20240.0398490.0437370.0385090.0425900.04259082,295,091
07 Mar 20240.0358810.0402310.0346180.0398490.03984955,300,181
06 Mar 20240.0398440.0402260.0320930.0358810.03588132,539,088
05 Mar 20240.0369620.0398930.0361700.0398020.03980229,821,880
04 Mar 20240.0373650.0373730.0343480.0369750.03697514,904,011
03 Mar 20240.0375040.0375040.0355240.0373690.03736920,021,199
02 Mar 20240.0330660.0378040.0330660.0374900.03749097,719,770
01 Mar 20240.0315760.0342460.0313000.0330680.03306829,703,480
29 Feb 20240.0313610.0328150.0296690.0315780.03157815,203,100
28 Feb 20240.0307780.0313780.0303000.0313570.0313579,118,366
27 Feb 20240.0303420.0307990.0293790.0307780.0307786,726,639
26 Feb 20240.0303450.0305260.0298720.0303380.0303383,898,936
25 Feb 20240.0304260.0305810.0295410.0303450.0303455,571,638
24 Feb 20240.0296090.0307270.0292420.0304330.0304337,363,310
23 Feb 20240.0293750.0301090.0288480.0296120.0296125,225,590
22 Feb 20240.0303720.0305070.0285070.0293740.0293747,183,845
21 Feb 20240.0308770.0310290.0291170.0303720.0303728,761,460
20 Feb 20240.0301790.0310040.0299590.0308770.0308777,098,016
19 Feb 20240.0298440.0304460.0293380.0301810.0301815,099,328
18 Feb 20240.0304610.0307250.0289780.0298430.0298437,605,609
17 Feb 20240.0294710.0310150.0294330.0304560.03045613,853,832
16 Feb 20240.0292630.0297760.0288960.0294710.0294717,870,068
15 Feb 20240.0287990.0293130.0284360.0292620.0292625,156,893
14 Feb 20240.0286320.0290850.0280470.0287980.0287987,055,216
13 Feb 20240.0278440.0286580.0274450.0286250.0286255,514,107
12 Feb 20240.0277780.0282210.0276720.0278430.0278434,280,833
11 Feb 20240.0281390.0282140.0273840.0277790.0277794,695,623
10 Feb 20240.0275190.0282170.0275050.0281380.0281385,681,122
09 Feb 20240.0276320.0277970.0274040.0275190.0275194,753,997
08 Feb 20240.0273650.0276500.0268730.0276350.0276354,816,207
07 Feb 20240.0273490.0275620.0269560.0273650.0273653,934,868
06 Feb 20240.0274900.0277700.0266880.0273490.0273496,612,805
05 Feb 20240.0283200.0283290.0274390.0274900.0274904,755,410
04 Feb 20240.0287430.0287630.0280250.0283190.0283194,263,101
03 Feb 20240.0281620.0287880.0277420.0287450.0287455,783,876
02 Feb 20240.0281510.0282890.0270950.0281600.0281609,023,995
01 Feb 20240.0287120.0294000.0278220.0281530.02815319,707,587
31 Jan 20240.0297810.0297820.0285770.0287060.02870612,290,212
30 Jan 20240.0294060.0299270.0284410.0297740.02977414,869,982
29 Jan 20240.0311810.0312320.0291730.0294050.02940515,465,565
28 Jan 20240.0319380.0320100.0303720.0311570.03115722,869,175
27 Jan 20240.0307340.0328510.0298580.0319380.03193892,210,258
26 Jan 20240.0392910.0413590.0299340.0307300.030730124,656,699
25 Jan 20240.0348180.0425920.0347840.0392920.039292137,488,222
24 Jan 20240.0331030.0349330.0312450.0348160.03481628,294,509
23 Jan 20240.0352250.0375650.0328360.0331030.03310361,378,264
22 Jan 20240.0350090.0387480.0342750.0351790.035179102,096,041
21 Jan 20240.0318400.0349090.0297920.0349090.03490925,864,684
20 Jan 20240.0321320.0382700.0317790.0318400.031840110,456,785
19 Jan 20240.0316490.0342950.0302600.0321320.03213224,958,728
18 Jan 20240.0300060.0321530.0297580.0316480.03164820,558,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...