XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4928 | $0.6015 | $0.4781 | $0.6015 | $811,826 | $51,942,272 |
| 2017-09-02 | $0.6164 | $0.7301 | $0.5631 | $0.5706 | $5,283,780 | $49,271,321 |
| 2017-09-03 | $0.5696 | $0.6282 | $0.5306 | $0.5832 | $1,970,910 | $50,361,306 |
| 2017-09-04 | $0.5911 | $0.6424 | $0.4178 | $0.4754 | $2,000,310 | $41,048,727 |
| 2017-09-05 | $0.4762 | $0.4927 | $0.4104 | $0.4732 | $1,640,400 | $40,860,227 |
| 2017-09-06 | $0.4705 | $0.5668 | $0.4614 | $0.5521 | $1,753,980 | $47,671,445 |
| 2017-09-07 | $0.5333 | $0.5333 | $0.4780 | $0.5097 | $1,087,290 | $44,017,099 |
| 2017-09-08 | $0.5055 | $0.5075 | $0.4016 | $0.4275 | $1,165,250 | $36,918,441 |
| 2017-09-09 | $0.4283 | $0.5657 | $0.3999 | $0.5041 | $3,459,590 | $43,536,520 |
| 2017-09-10 | $0.4933 | $0.5175 | $0.4116 | $0.4638 | $1,859,660 | $40,059,119 |
| 2017-09-11 | $0.4652 | $0.5139 | $0.4300 | $0.5090 | $961,837 | $43,962,738 |
| 2017-09-12 | $0.5199 | $0.6254 | $0.4644 | $0.5950 | $4,625,130 | $51,396,404 |
| 2017-09-13 | $0.5977 | $0.6396 | $0.4653 | $0.5326 | $4,030,240 | $46,007,486 |
| 2017-09-14 | $0.5308 | $0.5401 | $0.3989 | $0.4113 | $1,533,530 | $35,612,472 |
| 2017-09-15 | $0.4200 | $0.5027 | $0.3361 | $0.4786 | $1,060,780 | $41,474,856 |
| 2017-09-16 | $0.4774 | $0.5679 | $0.4691 | $0.5318 | $1,698,700 | $46,083,722 |
| 2017-09-17 | $0.5315 | $0.5405 | $0.4674 | $0.5184 | $881,043 | $44,919,461 |
| 2017-09-18 | $0.5160 | $0.5846 | $0.5156 | $0.5335 | $1,165,850 | $46,232,937 |
| 2017-09-19 | $0.5403 | $0.5415 | $0.4496 | $0.4595 | $939,198 | $39,815,116 |
| 2017-09-20 | $0.4580 | $0.5054 | $0.4327 | $0.4509 | $630,467 | $39,075,538 |
| 2017-09-21 | $0.4488 | $0.4757 | $0.3777 | $0.3927 | $703,057 | $34,025,005 |
| 2017-09-22 | $0.3872 | $0.4123 | $0.3605 | $0.3787 | $481,293 | $32,813,258 |
| 2017-09-23 | $0.3734 | $0.4360 | $0.3719 | $0.4318 | $284,626 | $37,414,326 |
| 2017-09-24 | $0.4317 | $0.4536 | $0.3894 | $0.4481 | $557,742 | $38,830,312 |
| 2017-09-25 | $0.4439 | $0.4950 | $0.4413 | $0.4800 | $1,001,840 | $41,596,082 |
| 2017-09-26 | $0.4838 | $0.5377 | $0.4694 | $0.4999 | $1,000,470 | $43,362,859 |
| 2017-09-27 | $0.4997 | $0.5260 | $0.4779 | $0.4854 | $875,166 | $42,104,076 |
| 2017-09-28 | $0.4847 | $0.5058 | $0.4697 | $0.4849 | $701,454 | $42,064,696 |
| 2017-09-29 | $0.4849 | $0.4900 | $0.4401 | $0.4640 | $483,061 | $40,247,215 |
| 2017-09-30 | $0.4641 | $0.5020 | $0.4545 | $0.4887 | $289,422 | $42,394,224 |