XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3923 | $0.6079 | $0.2277 | $0.4735 | $2,834,790 | $34,858,664 |
| 2017-07-02 | $0.4549 | $0.5343 | $0.3972 | $0.4064 | $2,707,220 | $31,070,881 |
| 2017-07-03 | $0.3985 | $0.4778 | $0.3733 | $0.4448 | $1,470,050 | $34,211,863 |
| 2017-07-04 | $0.4442 | $0.4843 | $0.3951 | $0.4254 | $1,343,980 | $32,906,549 |
| 2017-07-05 | $0.4252 | $0.4328 | $0.3488 | $0.3534 | $823,588 | $27,503,580 |
| 2017-07-06 | $0.3537 | $0.3743 | $0.3220 | $0.3220 | $627,955 | $25,135,348 |
| 2017-07-07 | $0.3200 | $0.3482 | $0.2579 | $0.3031 | $726,972 | $23,692,297 |
| 2017-07-08 | $0.3007 | $0.3411 | $0.2859 | $0.3400 | $344,586 | $26,702,979 |
| 2017-07-09 | $0.3356 | $0.3766 | $0.3134 | $0.3186 | $328,503 | $25,024,044 |
| 2017-07-10 | $0.3192 | $0.3584 | $0.1918 | $0.2069 | $846,700 | $16,548,366 |
| 2017-07-11 | $0.2135 | $0.2500 | $0.1757 | $0.1956 | $458,153 | $15,645,770 |
| 2017-07-12 | $0.1954 | $0.2326 | $0.1674 | $0.2241 | $408,335 | $18,031,278 |
| 2017-07-13 | $0.2243 | $0.2366 | $0.2036 | $0.2077 | $134,533 | $16,711,794 |
| 2017-07-14 | $0.2075 | $0.2224 | $0.1593 | $0.1836 | $285,318 | $14,774,429 |
| 2017-07-15 | $0.1862 | $0.1891 | $0.1052 | $0.1386 | $326,862 | $11,152,199 |
| 2017-07-16 | $0.1382 | $0.1576 | $0.1113 | $0.1466 | $142,091 | $11,802,492 |
| 2017-07-17 | $0.1465 | $0.1771 | $0.1449 | $0.1716 | $157,162 | $13,811,909 |
| 2017-07-18 | $0.1720 | $0.2006 | $0.1581 | $0.1835 | $170,483 | $14,768,004 |
| 2017-07-19 | $0.1838 | $0.1950 | $0.1646 | $0.1731 | $166,316 | $13,932,646 |
| 2017-07-20 | $0.1726 | $0.2244 | $0.1659 | $0.2071 | $231,758 | $16,667,003 |
| 2017-07-21 | $0.2047 | $0.2346 | $0.1924 | $0.2077 | $315,526 | $16,865,424 |
| 2017-07-22 | $0.2077 | $0.2308 | $0.1918 | $0.2197 | $494,774 | $17,840,213 |
| 2017-07-23 | $0.2197 | $0.2378 | $0.2020 | $0.2226 | $253,188 | $18,089,117 |
| 2017-07-24 | $0.2224 | $0.3253 | $0.2076 | $0.2913 | $1,288,380 | $24,139,032 |
| 2017-07-25 | $0.2894 | $0.2930 | $0.2236 | $0.2289 | $609,887 | $18,962,109 |
| 2017-07-26 | $0.2286 | $0.2453 | $0.1872 | $0.2082 | $315,814 | $17,250,030 |
| 2017-07-27 | $0.2088 | $0.2511 | $0.2080 | $0.2244 | $524,307 | $18,596,077 |
| 2017-07-28 | $0.2229 | $0.2286 | $0.1906 | $0.2098 | $508,425 | $17,381,867 |
| 2017-07-29 | $0.2070 | $0.2202 | $0.1668 | $0.1981 | $685,118 | $16,411,857 |
| 2017-07-30 | $0.1980 | $0.2119 | $0.1819 | $0.1953 | $277,206 | $16,193,812 |
| 2017-07-31 | $0.1942 | $0.2055 | $0.1751 | $0.1995 | $231,200 | $16,539,570 |