XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2684 | $0.2838 | $0.2493 | $0.2503 | $34,324.50 | $22,949,231 |
| 2018-06-02 | $0.2550 | $0.2650 | $0.2492 | $0.2592 | $23,804.20 | $23,759,282 |
| 2018-06-03 | $0.2592 | $0.2689 | $0.2522 | $0.2589 | $30,747.40 | $23,737,555 |
| 2018-06-04 | $0.2590 | $0.2756 | $0.2443 | $0.2458 | $164,782 | $22,529,812 |
| 2018-06-05 | $0.2459 | $0.2466 | $0.2286 | $0.2365 | $87,749.40 | $21,679,698 |
| 2018-06-06 | $0.2364 | $0.2526 | $0.2327 | $0.2524 | $32,647.80 | $23,141,843 |
| 2018-06-07 | $0.2527 | $0.2561 | $0.2360 | $0.2438 | $54,147.00 | $22,349,851 |
| 2018-06-08 | $0.2440 | $0.2492 | $0.2372 | $0.2423 | $31,267.10 | $22,210,320 |
| 2018-06-09 | $0.2438 | $0.2442 | $0.2296 | $0.2315 | $26,026.60 | $21,223,517 |
| 2018-06-10 | $0.2278 | $0.2304 | $0.1992 | $0.2023 | $46,858.00 | $18,545,561 |
| 2018-06-11 | $0.2026 | $0.2062 | $0.1835 | $0.2020 | $69,924.70 | $18,523,100 |
| 2018-06-12 | $0.2019 | $0.2075 | $0.1781 | $0.1781 | $45,198.90 | $16,326,353 |
| 2018-06-13 | $0.1785 | $0.1857 | $0.1544 | $0.1570 | $37,509.80 | $14,397,118 |
| 2018-06-14 | $0.1570 | $0.1754 | $0.1568 | $0.1732 | $37,518.40 | $15,882,548 |
| 2018-06-15 | $0.1726 | $0.1758 | $0.1649 | $0.1658 | $11,483.60 | $15,199,102 |
| 2018-06-16 | $0.1618 | $0.1673 | $0.1522 | $0.1626 | $54,970.50 | $14,902,896 |
| 2018-06-17 | $0.1630 | $0.1660 | $0.1574 | $0.1625 | $13,790.30 | $14,897,028 |
| 2018-06-18 | $0.1618 | $0.1672 | $0.1552 | $0.1643 | $13,999.70 | $15,062,871 |
| 2018-06-19 | $0.1642 | $0.1771 | $0.1604 | $0.1632 | $42,793.20 | $14,958,543 |
| 2018-06-20 | $0.1633 | $0.1634 | $0.1519 | $0.1585 | $23,390.30 | $14,527,573 |
| 2018-06-21 | $0.1585 | $0.1697 | $0.1561 | $0.1683 | $82,595.40 | $15,430,951 |
| 2018-06-22 | $0.1681 | $0.1681 | $0.1377 | $0.1415 | $13,506.90 | $12,969,901 |
| 2018-06-23 | $0.1415 | $0.1456 | $0.1373 | $0.1399 | $10,608.70 | $12,823,678 |
| 2018-06-24 | $0.1414 | $0.1437 | $0.1138 | $0.1248 | $76,573.70 | $11,439,274 |
| 2018-06-25 | $0.1245 | $0.1369 | $0.1228 | $0.1316 | $31,002.20 | $12,064,231 |
| 2018-06-26 | $0.1316 | $0.1352 | $0.1284 | $0.1286 | $10,050.80 | $11,786,636 |
| 2018-06-27 | $0.1285 | $0.1303 | $0.1259 | $0.1261 | $4,300.83 | $11,559,187 |
| 2018-06-28 | $0.1261 | $0.1282 | $0.1195 | $0.1221 | $19,293.30 | $11,196,240 |
| 2018-06-29 | $0.1222 | $0.1292 | $0.1175 | $0.1249 | $11,444.40 | $11,448,075 |
| 2018-06-30 | $0.1250 | $0.1375 | $0.1250 | $0.1367 | $31,661.70 | $12,533,797 |