XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6654 | $0.8019 | $0.5893 | $0.7372 | $3,217,580 | $65,138,775 |
| 2018-01-02 | $0.7376 | $0.8090 | $0.6783 | $0.7519 | $3,625,620 | $66,434,952 |
| 2018-01-03 | $0.7492 | $0.8470 | $0.6973 | $0.7862 | $2,395,100 | $69,465,020 |
| 2018-01-04 | $0.7894 | $0.9604 | $0.7750 | $0.7991 | $4,504,050 | $70,607,547 |
| 2018-01-05 | $0.7865 | $0.8459 | $0.7097 | $0.7097 | $2,886,530 | $62,706,433 |
| 2018-01-06 | $0.7096 | $0.8531 | $0.6726 | $0.7683 | $1,691,270 | $67,884,868 |
| 2018-01-07 | $0.7762 | $0.8451 | $0.7577 | $0.8002 | $1,277,020 | $70,704,120 |
| 2018-01-08 | $0.7991 | $0.8759 | $0.6567 | $0.8156 | $2,691,870 | $72,063,383 |
| 2018-01-09 | $0.8149 | $1.06 | $0.7745 | $0.9095 | $5,693,700 | $80,388,112 |
| 2018-01-10 | $0.8982 | $1.21 | $0.8813 | $1.12 | $11,843,100 | $99,023,688 |
| 2018-01-11 | $1.10 | $1.11 | $0.7738 | $0.8608 | $3,283,320 | $76,260,022 |
| 2018-01-12 | $0.8668 | $0.9571 | $0.8189 | $0.9046 | $1,215,150 | $80,136,013 |
| 2018-01-13 | $0.9233 | $0.9790 | $0.8957 | $0.9311 | $1,093,540 | $82,495,146 |
| 2018-01-14 | $0.9131 | $0.9137 | $0.7562 | $0.8024 | $827,863 | $71,089,269 |
| 2018-01-15 | $0.8083 | $0.9454 | $0.7287 | $0.7358 | $5,567,430 | $65,772,511 |
| 2018-01-16 | $0.7215 | $0.7317 | $0.4289 | $0.5344 | $1,675,000 | $47,771,679 |
| 2018-01-17 | $0.5348 | $0.5846 | $0.4043 | $0.5336 | $883,907 | $47,701,060 |
| 2018-01-18 | $0.5381 | $0.6795 | $0.4954 | $0.5661 | $2,306,890 | $50,601,706 |
| 2018-01-19 | $0.5605 | $0.6239 | $0.5456 | $0.5955 | $961,793 | $53,234,359 |
| 2018-01-20 | $0.6026 | $0.7500 | $0.6026 | $0.6436 | $2,900,610 | $57,536,387 |
| 2018-01-21 | $0.6451 | $0.6756 | $0.5114 | $0.5286 | $3,527,430 | $47,254,910 |
| 2018-01-22 | $0.5351 | $0.5633 | $0.4609 | $0.4942 | $792,488 | $44,181,471 |
| 2018-01-23 | $0.4979 | $0.5201 | $0.4379 | $0.4847 | $491,642 | $43,328,324 |
| 2018-01-24 | $0.4877 | $0.5264 | $0.4637 | $0.5238 | $648,598 | $46,825,655 |
| 2018-01-25 | $0.5319 | $0.5431 | $0.4657 | $0.4887 | $354,515 | $43,682,848 |
| 2018-01-26 | $0.4934 | $0.5112 | $0.4315 | $0.4852 | $379,578 | $43,374,717 |
| 2018-01-27 | $0.4737 | $0.5605 | $0.4718 | $0.5181 | $1,465,930 | $46,312,282 |
| 2018-01-28 | $0.5251 | $0.5725 | $0.5220 | $0.5342 | $1,509,390 | $47,754,337 |
| 2018-01-29 | $0.5347 | $0.5496 | $0.4820 | $0.5004 | $720,782 | $44,726,934 |
| 2018-01-30 | $0.5005 | $0.5005 | $0.3771 | $0.3771 | $689,649 | $33,712,987 |
| 2018-01-31 | $0.3766 | $0.4010 | $0.3548 | $0.3777 | $405,149 | $33,763,940 |