XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3935 | $0.3935 | $0.3593 | $0.3714 | $123,892 | $34,031,949 |
| 2018-05-02 | $0.3756 | $0.3856 | $0.3620 | $0.3765 | $166,404 | $34,492,814 |
| 2018-05-03 | $0.3765 | $0.4503 | $0.3732 | $0.4126 | $451,499 | $37,808,197 |
| 2018-05-04 | $0.4125 | $0.4603 | $0.4023 | $0.4365 | $354,787 | $39,997,440 |
| 2018-05-05 | $0.4363 | $0.4504 | $0.4103 | $0.4187 | $142,611 | $38,362,517 |
| 2018-05-06 | $0.4190 | $0.4230 | $0.3772 | $0.3884 | $116,748 | $35,583,129 |
| 2018-05-07 | $0.3886 | $0.3888 | $0.3653 | $0.3713 | $64,365.90 | $34,016,465 |
| 2018-05-08 | $0.3721 | $0.3864 | $0.3469 | $0.3583 | $209,975 | $32,825,364 |
| 2018-05-09 | $0.3577 | $0.3656 | $0.3297 | $0.3535 | $59,416.30 | $32,384,474 |
| 2018-05-10 | $0.3534 | $0.3636 | $0.3408 | $0.3408 | $84,940.00 | $31,222,784 |
| 2018-05-11 | $0.3412 | $0.3497 | $0.2980 | $0.3065 | $148,572 | $28,085,149 |
| 2018-05-12 | $0.3028 | $0.3190 | $0.2843 | $0.2977 | $65,573.80 | $27,278,133 |
| 2018-05-13 | $0.2976 | $0.3283 | $0.2899 | $0.3234 | $33,545.90 | $29,627,533 |
| 2018-05-14 | $0.3232 | $0.3232 | $0.2855 | $0.3012 | $261,218 | $27,596,981 |
| 2018-05-15 | $0.3002 | $0.3163 | $0.2881 | $0.2900 | $117,560 | $26,569,519 |
| 2018-05-16 | $0.2898 | $0.2934 | $0.2729 | $0.2869 | $69,139.00 | $26,286,221 |
| 2018-05-17 | $0.2838 | $0.2904 | $0.2751 | $0.2775 | $66,032.00 | $25,426,521 |
| 2018-05-18 | $0.2778 | $0.3536 | $0.2738 | $0.3023 | $2,251,270 | $27,700,699 |
| 2018-05-19 | $0.3033 | $0.3221 | $0.2913 | $0.3079 | $351,998 | $28,213,239 |
| 2018-05-20 | $0.3082 | $0.3213 | $0.2930 | $0.3181 | $208,511 | $29,141,381 |
| 2018-05-21 | $0.3155 | $0.3187 | $0.2985 | $0.3062 | $115,052 | $28,055,738 |
| 2018-05-22 | $0.3062 | $0.3068 | $0.2787 | $0.2829 | $82,628.70 | $25,921,927 |
| 2018-05-23 | $0.2826 | $0.2857 | $0.2482 | $0.2503 | $158,718 | $22,937,212 |
| 2018-05-24 | $0.2497 | $0.2602 | $0.2269 | $0.2457 | $95,697.70 | $22,511,714 |
| 2018-05-25 | $0.2424 | $0.2461 | $0.2314 | $0.2351 | $26,534.60 | $21,543,624 |
| 2018-05-26 | $0.2348 | $0.2567 | $0.2321 | $0.2401 | $46,162.50 | $21,996,883 |
| 2018-05-27 | $0.2402 | $0.2402 | $0.2226 | $0.2280 | $51,393.20 | $20,888,702 |
| 2018-05-28 | $0.2280 | $0.2441 | $0.2186 | $0.2200 | $270,634 | $20,158,648 |
| 2018-05-29 | $0.2199 | $0.2396 | $0.2180 | $0.2321 | $78,754.60 | $21,268,846 |
| 2018-05-30 | $0.2323 | $0.2456 | $0.2253 | $0.2432 | $40,533.30 | $22,287,329 |
| 2018-05-31 | $0.2432 | $0.2792 | $0.2375 | $0.2674 | $437,787 | $24,499,386 |