XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.4807 | $0.5000 | $0.4711 | $0.4837 | $468,889 | $41,952,366 |
| 2017-10-02 | $0.4834 | $0.4993 | $0.4433 | $0.4460 | $589,048 | $38,688,743 |
| 2017-10-03 | $0.4445 | $0.4673 | $0.4290 | $0.4611 | $433,183 | $39,994,800 |
| 2017-10-04 | $0.4622 | $0.4764 | $0.4236 | $0.4255 | $347,174 | $36,910,817 |
| 2017-10-05 | $0.4259 | $0.4590 | $0.3958 | $0.4360 | $770,352 | $37,815,263 |
| 2017-10-06 | $0.4336 | $0.4391 | $0.3972 | $0.4103 | $335,078 | $35,590,535 |
| 2017-10-07 | $0.4104 | $0.4322 | $0.3594 | $0.3701 | $811,742 | $32,124,421 |
| 2017-10-08 | $0.3757 | $0.3824 | $0.3043 | $0.3623 | $1,340,900 | $31,444,980 |
| 2017-10-09 | $0.3613 | $0.4002 | $0.3195 | $0.3632 | $1,190,420 | $31,524,572 |
| 2017-10-10 | $0.3626 | $0.3669 | $0.3397 | $0.3502 | $287,564 | $30,456,408 |
| 2017-10-11 | $0.3501 | $0.3855 | $0.3477 | $0.3697 | $384,803 | $32,156,268 |
| 2017-10-12 | $0.3696 | $0.3741 | $0.3330 | $0.3439 | $580,756 | $29,909,415 |
| 2017-10-13 | $0.3398 | $0.3661 | $0.3151 | $0.3392 | $657,073 | $29,501,584 |
| 2017-10-14 | $0.3394 | $0.3552 | $0.3079 | $0.3202 | $321,808 | $27,849,126 |
| 2017-10-15 | $0.3130 | $0.3219 | $0.2888 | $0.3065 | $243,074 | $26,655,380 |
| 2017-10-16 | $0.3065 | $0.3387 | $0.3036 | $0.3206 | $232,288 | $27,887,135 |
| 2017-10-17 | $0.3207 | $0.3318 | $0.3020 | $0.3179 | $182,962 | $27,647,516 |
| 2017-10-18 | $0.3179 | $0.3231 | $0.2891 | $0.3131 | $282,120 | $27,233,510 |
| 2017-10-19 | $0.3133 | $0.3323 | $0.2961 | $0.3080 | $247,008 | $26,785,148 |
| 2017-10-20 | $0.3091 | $0.3415 | $0.2694 | $0.2888 | $433,821 | $25,118,165 |
| 2017-10-21 | $0.2878 | $0.2878 | $0.2308 | $0.2558 | $394,461 | $22,248,912 |
| 2017-10-22 | $0.2559 | $0.2765 | $0.2415 | $0.2702 | $155,840 | $23,502,758 |
| 2017-10-23 | $0.2631 | $0.2689 | $0.2254 | $0.2505 | $281,547 | $21,786,025 |
| 2017-10-24 | $0.2499 | $0.2906 | $0.2366 | $0.2634 | $406,974 | $22,908,886 |
| 2017-10-25 | $0.2609 | $0.2769 | $0.2370 | $0.2635 | $353,380 | $22,920,454 |
| 2017-10-26 | $0.2666 | $0.2780 | $0.2352 | $0.2488 | $251,415 | $21,637,644 |
| 2017-10-27 | $0.2488 | $0.2590 | $0.2386 | $0.2587 | $157,556 | $22,501,229 |
| 2017-10-28 | $0.2612 | $0.3186 | $0.2487 | $0.3186 | $470,697 | $27,712,487 |
| 2017-10-29 | $0.3222 | $0.5310 | $0.3187 | $0.4359 | $14,938,200 | $38,062,307 |
| 2017-10-30 | $0.4256 | $0.5121 | $0.3420 | $0.3474 | $6,192,250 | $30,333,402 |
| 2017-10-31 | $0.3468 | $0.3642 | $0.2944 | $0.2955 | $2,779,120 | $25,805,395 |