XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2615 | $0.2979 | $0.2449 | $0.2853 | $483,669 | $25,030,030 |
| 2017-12-02 | $0.2783 | $0.3017 | $0.2700 | $0.2849 | $373,763 | $24,997,745 |
| 2017-12-03 | $0.2888 | $0.3076 | $0.2710 | $0.2867 | $313,042 | $25,154,872 |
| 2017-12-04 | $0.2879 | $0.3795 | $0.2870 | $0.3683 | $2,473,840 | $32,312,500 |
| 2017-12-05 | $0.3646 | $0.3838 | $0.3470 | $0.3608 | $1,160,010 | $31,656,272 |
| 2017-12-06 | $0.3600 | $0.3629 | $0.3108 | $0.3258 | $1,577,470 | $28,585,069 |
| 2017-12-07 | $0.3243 | $0.3461 | $0.2621 | $0.2687 | $1,089,890 | $23,575,361 |
| 2017-12-08 | $0.2702 | $0.2995 | $0.2413 | $0.2686 | $586,916 | $23,566,676 |
| 2017-12-09 | $0.2682 | $0.2997 | $0.2469 | $0.2539 | $434,358 | $22,271,151 |
| 2017-12-10 | $0.2562 | $0.2647 | $0.2070 | $0.2396 | $443,778 | $21,018,877 |
| 2017-12-11 | $0.2366 | $0.5505 | $0.2365 | $0.3759 | $22,215,100 | $32,981,099 |
| 2017-12-12 | $0.3776 | $0.5440 | $0.3475 | $0.4144 | $18,125,100 | $36,360,149 |
| 2017-12-13 | $0.4129 | $0.4394 | $0.3778 | $0.3964 | $3,117,920 | $34,777,744 |
| 2017-12-14 | $0.3981 | $0.4429 | $0.3716 | $0.4084 | $3,097,580 | $36,005,881 |
| 2017-12-15 | $0.4031 | $0.4248 | $0.3308 | $0.3879 | $2,207,010 | $34,192,086 |
| 2017-12-16 | $0.3882 | $0.4527 | $0.3682 | $0.3947 | $2,500,780 | $34,798,507 |
| 2017-12-17 | $0.3991 | $0.4369 | $0.3881 | $0.4095 | $1,155,800 | $36,101,530 |
| 2017-12-18 | $0.4071 | $0.5319 | $0.3850 | $0.4970 | $2,623,570 | $43,816,704 |
| 2017-12-19 | $0.4860 | $0.6300 | $0.4587 | $0.5681 | $5,723,670 | $50,077,405 |
| 2017-12-20 | $0.5638 | $0.5833 | $0.4414 | $0.5812 | $2,888,090 | $51,232,415 |
| 2017-12-21 | $0.5932 | $0.7339 | $0.5617 | $0.6254 | $4,964,500 | $55,133,287 |
| 2017-12-22 | $0.6315 | $0.6474 | $0.3588 | $0.5278 | $2,791,600 | $46,532,504 |
| 2017-12-23 | $0.5446 | $0.6450 | $0.4897 | $0.5707 | $2,544,490 | $50,305,991 |
| 2017-12-24 | $0.5778 | $0.6267 | $0.5045 | $0.6235 | $2,220,290 | $54,964,117 |
| 2017-12-25 | $0.6410 | $0.7858 | $0.5870 | $0.7051 | $4,637,390 | $62,161,996 |
| 2017-12-26 | $0.6937 | $0.7312 | $0.5745 | $0.6664 | $3,629,120 | $58,747,918 |
| 2017-12-27 | $0.7198 | $0.7198 | $0.5891 | $0.6409 | $3,071,800 | $56,499,694 |
| 2017-12-28 | $0.6455 | $0.6590 | $0.5200 | $0.6186 | $1,937,340 | $54,532,332 |
| 2017-12-29 | $0.6383 | $0.7677 | $0.6276 | $0.7191 | $9,124,220 | $63,408,141 |
| 2017-12-30 | $0.7277 | $0.7277 | $0.5349 | $0.5905 | $2,319,190 | $52,069,701 |
| 2017-12-31 | $0.5791 | $0.6831 | $0.5711 | $0.6714 | $1,031,550 | $59,325,593 |