XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2721 | $0.3481 | $0.2697 | $0.3392 | $1,059,800 | $30,378,065 |
| 2018-03-02 | $0.3335 | $0.3647 | $0.3199 | $0.3544 | $1,238,060 | $31,742,308 |
| 2018-03-03 | $0.3542 | $0.3669 | $0.3292 | $0.3299 | $499,657 | $29,551,781 |
| 2018-03-04 | $0.3347 | $0.3423 | $0.3089 | $0.3364 | $899,356 | $30,134,614 |
| 2018-03-05 | $0.3352 | $0.3716 | $0.3213 | $0.3518 | $2,049,380 | $31,509,426 |
| 2018-03-06 | $0.3504 | $0.3524 | $0.3173 | $0.3264 | $426,078 | $29,234,434 |
| 2018-03-07 | $0.3257 | $0.3272 | $0.2623 | $0.2779 | $511,202 | $24,893,597 |
| 2018-03-08 | $0.2705 | $0.2909 | $0.2531 | $0.2624 | $365,274 | $23,506,335 |
| 2018-03-09 | $0.2608 | $0.2675 | $0.2101 | $0.2446 | $213,146 | $21,911,360 |
| 2018-03-10 | $0.2447 | $0.2714 | $0.2175 | $0.2241 | $186,462 | $20,069,082 |
| 2018-03-11 | $0.2233 | $0.2441 | $0.2046 | $0.2405 | $188,308 | $21,544,481 |
| 2018-03-12 | $0.2398 | $0.2568 | $0.2113 | $0.2280 | $107,936 | $20,426,198 |
| 2018-03-13 | $0.2267 | $0.2437 | $0.2162 | $0.2274 | $99,249.40 | $20,370,127 |
| 2018-03-14 | $0.2235 | $0.2312 | $0.1914 | $0.1959 | $111,173 | $17,545,444 |
| 2018-03-15 | $0.1957 | $0.2016 | $0.1641 | $0.1829 | $141,684 | $16,383,271 |
| 2018-03-16 | $0.1828 | $0.2187 | $0.1828 | $0.1934 | $1,015,570 | $17,322,056 |
| 2018-03-17 | $0.1917 | $0.1932 | $0.1737 | $0.1758 | $63,337.90 | $15,742,576 |
| 2018-03-18 | $0.1753 | $0.1819 | $0.1463 | $0.1819 | $102,664 | $16,288,685 |
| 2018-03-19 | $0.1820 | $0.2234 | $0.1749 | $0.2165 | $218,986 | $19,394,440 |
| 2018-03-20 | $0.2189 | $0.2280 | $0.1989 | $0.2280 | $152,070 | $20,418,226 |
| 2018-03-21 | $0.2285 | $0.2374 | $0.2154 | $0.2238 | $73,583.30 | $20,309,552 |
| 2018-03-22 | $0.2233 | $0.2337 | $0.2111 | $0.2275 | $112,931 | $20,652,291 |
| 2018-03-23 | $0.2275 | $0.2428 | $0.2154 | $0.2287 | $118,034 | $20,757,128 |
| 2018-03-24 | $0.2378 | $0.2717 | $0.2316 | $0.2596 | $300,407 | $23,563,303 |
| 2018-03-25 | $0.2561 | $0.3300 | $0.2483 | $0.2987 | $2,188,840 | $27,108,872 |
| 2018-03-26 | $0.2984 | $0.3433 | $0.2619 | $0.2922 | $1,165,440 | $26,520,788 |
| 2018-03-27 | $0.2918 | $0.2961 | $0.2557 | $0.2603 | $148,947 | $23,624,299 |
| 2018-03-28 | $0.2602 | $0.2755 | $0.2528 | $0.2605 | $88,696.20 | $23,643,904 |
| 2018-03-29 | $0.2605 | $0.2647 | $0.1911 | $0.1975 | $223,991 | $17,925,991 |
| 2018-03-30 | $0.1964 | $0.2053 | $0.1760 | $0.1859 | $133,537 | $16,869,909 |
| 2018-03-31 | $0.1859 | $0.2072 | $0.1859 | $0.1984 | $67,391.70 | $18,008,862 |