XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2960 | $0.3159 | $0.2489 | $0.2489 | $1,166,980 | $21,731,342 |
| 2017-11-02 | $0.2456 | $0.2925 | $0.1987 | $0.2876 | $1,029,390 | $25,108,268 |
| 2017-11-03 | $0.2873 | $0.2873 | $0.2330 | $0.2646 | $502,811 | $23,107,696 |
| 2017-11-04 | $0.2644 | $0.2858 | $0.2534 | $0.2567 | $304,640 | $22,412,315 |
| 2017-11-05 | $0.2690 | $0.3311 | $0.2690 | $0.2730 | $1,760,740 | $23,839,050 |
| 2017-11-06 | $0.2770 | $0.2908 | $0.2636 | $0.2788 | $430,131 | $24,344,083 |
| 2017-11-07 | $0.2902 | $0.3424 | $0.2683 | $0.2830 | $1,222,110 | $24,707,839 |
| 2017-11-08 | $0.2821 | $0.3620 | $0.2606 | $0.3128 | $1,192,590 | $27,362,347 |
| 2017-11-09 | $0.3126 | $0.3435 | $0.3122 | $0.3287 | $649,561 | $28,746,938 |
| 2017-11-10 | $0.3296 | $0.3296 | $0.2532 | $0.2745 | $569,519 | $24,008,714 |
| 2017-11-11 | $0.2764 | $0.3310 | $0.2628 | $0.3055 | $717,508 | $26,720,781 |
| 2017-11-12 | $0.3034 | $0.3103 | $0.2509 | $0.2553 | $705,061 | $22,330,323 |
| 2017-11-13 | $0.2584 | $0.2987 | $0.2534 | $0.2828 | $358,127 | $24,733,284 |
| 2017-11-14 | $0.2834 | $0.3016 | $0.2736 | $0.2996 | $301,579 | $26,207,616 |
| 2017-11-15 | $0.2953 | $0.3060 | $0.2757 | $0.2960 | $386,892 | $25,887,840 |
| 2017-11-16 | $0.2958 | $0.2958 | $0.2712 | $0.2752 | $482,912 | $24,068,191 |
| 2017-11-17 | $0.2771 | $0.2787 | $0.2472 | $0.2678 | $289,450 | $23,419,628 |
| 2017-11-18 | $0.2667 | $0.2667 | $0.2450 | $0.2589 | $333,129 | $22,647,475 |
| 2017-11-19 | $0.2554 | $0.2718 | $0.2506 | $0.2553 | $278,453 | $22,352,472 |
| 2017-11-20 | $0.2551 | $0.2735 | $0.2508 | $0.2573 | $370,638 | $22,534,441 |
| 2017-11-21 | $0.2522 | $0.2575 | $0.2278 | $0.2479 | $399,953 | $21,711,203 |
| 2017-11-22 | $0.2489 | $0.2766 | $0.2478 | $0.2567 | $389,295 | $22,479,710 |
| 2017-11-23 | $0.2574 | $0.3173 | $0.2560 | $0.2608 | $1,126,690 | $22,849,467 |
| 2017-11-24 | $0.2604 | $0.2741 | $0.2487 | $0.2670 | $446,901 | $23,399,592 |
| 2017-11-25 | $0.2653 | $0.2886 | $0.2594 | $0.2814 | $382,114 | $24,656,170 |
| 2017-11-26 | $0.2843 | $0.3017 | $0.2720 | $0.2930 | $486,067 | $25,673,524 |
| 2017-11-27 | $0.2914 | $0.3189 | $0.2646 | $0.3042 | $1,425,330 | $26,653,199 |
| 2017-11-28 | $0.3053 | $0.3594 | $0.3033 | $0.3453 | $2,382,470 | $30,261,258 |
| 2017-11-29 | $0.3435 | $0.3496 | $0.2538 | $0.2562 | $1,062,100 | $22,452,778 |
| 2017-11-30 | $0.2589 | $0.3203 | $0.2320 | $0.2572 | $774,417 | $22,564,173 |