XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1984 | $0.2196 | $0.1740 | $0.1919 | $298,036 | $17,417,783 |
| 2018-04-02 | $0.1953 | $0.2393 | $0.1864 | $0.2107 | $214,345 | $19,123,944 |
| 2018-04-03 | $0.2108 | $0.2263 | $0.2035 | $0.2162 | $111,788 | $19,754,029 |
| 2018-04-04 | $0.2161 | $0.2435 | $0.2047 | $0.2084 | $526,622 | $19,039,517 |
| 2018-04-05 | $0.2084 | $0.2092 | $0.1864 | $0.1933 | $107,912 | $17,660,662 |
| 2018-04-06 | $0.1923 | $0.1938 | $0.1753 | $0.1819 | $38,335.50 | $16,625,218 |
| 2018-04-07 | $0.1821 | $0.2057 | $0.1810 | $0.1989 | $63,175.40 | $18,171,667 |
| 2018-04-08 | $0.2016 | $0.2258 | $0.1990 | $0.2034 | $401,570 | $18,586,448 |
| 2018-04-09 | $0.2021 | $0.2256 | $0.1958 | $0.2012 | $505,061 | $18,387,328 |
| 2018-04-10 | $0.2034 | $0.2850 | $0.1983 | $0.2735 | $9,114,410 | $24,988,636 |
| 2018-04-11 | $0.2705 | $0.2733 | $0.2388 | $0.2658 | $1,165,410 | $24,288,562 |
| 2018-04-12 | $0.2639 | $0.2940 | $0.2565 | $0.2871 | $457,382 | $26,233,069 |
| 2018-04-13 | $0.2874 | $0.3542 | $0.2711 | $0.3206 | $440,678 | $29,296,633 |
| 2018-04-14 | $0.3182 | $0.3659 | $0.3134 | $0.3349 | $445,326 | $30,606,039 |
| 2018-04-15 | $0.3380 | $0.3579 | $0.3341 | $0.3488 | $111,281 | $31,876,333 |
| 2018-04-16 | $0.3487 | $0.3525 | $0.3171 | $0.3269 | $155,844 | $29,871,332 |
| 2018-04-17 | $0.3271 | $0.3383 | $0.3142 | $0.3185 | $141,671 | $29,105,738 |
| 2018-04-18 | $0.3167 | $0.3452 | $0.3057 | $0.3271 | $907,403 | $29,887,689 |
| 2018-04-19 | $0.3273 | $0.3529 | $0.3145 | $0.3436 | $703,559 | $31,397,951 |
| 2018-04-20 | $0.3398 | $0.3570 | $0.3327 | $0.3393 | $233,036 | $31,005,376 |
| 2018-04-21 | $0.3396 | $0.3470 | $0.3167 | $0.3273 | $301,746 | $29,910,077 |
| 2018-04-22 | $0.3273 | $0.3556 | $0.3169 | $0.3381 | $304,576 | $30,895,992 |
| 2018-04-23 | $0.3375 | $0.3678 | $0.3375 | $0.3518 | $829,389 | $32,148,376 |
| 2018-04-24 | $0.3521 | $0.3668 | $0.3472 | $0.3589 | $307,263 | $32,800,931 |
| 2018-04-25 | $0.3581 | $0.4112 | $0.3099 | $0.3239 | $847,610 | $29,596,091 |
| 2018-04-26 | $0.3266 | $0.3582 | $0.3139 | $0.3574 | $200,012 | $32,655,726 |
| 2018-04-27 | $0.3578 | $0.4539 | $0.3478 | $0.3839 | $1,058,260 | $35,079,711 |
| 2018-04-28 | $0.3826 | $0.4288 | $0.3811 | $0.4228 | $294,313 | $38,741,837 |
| 2018-04-29 | $0.4227 | $0.4328 | $0.3882 | $0.3882 | $210,123 | $35,570,302 |
| 2018-04-30 | $0.3898 | $0.4074 | $0.3670 | $0.3931 | $221,966 | $36,020,446 |