XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1520 | $0.1520 | $0.1350 | $0.1388 | $74,987.30 | $12,724,667 |
| 2018-08-02 | $0.1389 | $0.1418 | $0.1296 | $0.1304 | $32,706.90 | $11,957,612 |
| 2018-08-03 | $0.1340 | $0.1340 | $0.1225 | $0.1259 | $25,075.40 | $11,546,260 |
| 2018-08-04 | $0.1252 | $0.1296 | $0.1138 | $0.1155 | $14,009.00 | $10,584,943 |
| 2018-08-05 | $0.1155 | $0.1202 | $0.1135 | $0.1151 | $17,691.10 | $10,550,381 |
| 2018-08-06 | $0.1152 | $0.1260 | $0.1128 | $0.1172 | $26,649.40 | $10,741,893 |
| 2018-08-07 | $0.1171 | $0.1305 | $0.1143 | $0.1153 | $80,887.50 | $10,566,883 |
| 2018-08-08 | $0.1154 | $0.1159 | $0.09799 | $0.09996 | $43,687.10 | $9,163,777 |
| 2018-08-09 | $0.1002 | $0.1063 | $0.09810 | $0.1053 | $11,017.00 | $9,649,662 |
| 2018-08-10 | $0.1051 | $0.1074 | $0.08644 | $0.09148 | $27,499.80 | $8,386,702 |
| 2018-08-11 | $0.09139 | $0.09779 | $0.08594 | $0.09299 | $26,937.10 | $8,524,794 |
| 2018-08-12 | $0.08839 | $0.09812 | $0.08799 | $0.09506 | $29,112.20 | $8,714,784 |
| 2018-08-13 | $0.09503 | $0.1075 | $0.08766 | $0.08774 | $59,974.30 | $8,043,704 |
| 2018-08-14 | $0.08766 | $0.08766 | $0.06784 | $0.07943 | $53,104.20 | $7,282,204 |
| 2018-08-15 | $0.07963 | $0.09040 | $0.07645 | $0.08253 | $25,311.70 | $7,565,768 |
| 2018-08-16 | $0.07961 | $0.08772 | $0.07912 | $0.08324 | $18,706.70 | $7,631,307 |
| 2018-08-17 | $0.08325 | $0.08980 | $0.08233 | $0.08930 | $30,563.50 | $8,187,067 |
| 2018-08-18 | $0.08951 | $0.09025 | $0.07786 | $0.08121 | $33,045.20 | $7,444,856 |
| 2018-08-19 | $0.08123 | $0.08258 | $0.07321 | $0.07743 | $30,369.70 | $7,098,751 |
| 2018-08-20 | $0.07731 | $0.08119 | $0.07016 | $0.07067 | $34,337.00 | $6,478,460 |
| 2018-08-21 | $0.07056 | $0.07715 | $0.07055 | $0.07459 | $15,333.90 | $6,838,014 |
| 2018-08-22 | $0.07460 | $0.08010 | $0.07102 | $0.07123 | $18,037.00 | $6,530,486 |
| 2018-08-23 | $0.07125 | $0.08044 | $0.07125 | $0.07665 | $6,442.49 | $7,026,776 |
| 2018-08-24 | $0.07671 | $0.08816 | $0.07637 | $0.08596 | $44,348.20 | $7,880,759 |
| 2018-08-25 | $0.08581 | $0.09025 | $0.08191 | $0.08994 | $19,495.90 | $8,245,016 |
| 2018-08-26 | $0.09013 | $0.09091 | $0.08422 | $0.08779 | $10,090.10 | $8,048,600 |
| 2018-08-27 | $0.08775 | $0.09086 | $0.08366 | $0.09086 | $13,685.20 | $8,329,624 |
| 2018-08-28 | $0.09068 | $0.09663 | $0.08993 | $0.09438 | $7,740.04 | $8,651,958 |
| 2018-08-29 | $0.09446 | $0.1043 | $0.09401 | $0.09808 | $162,642 | $8,991,481 |
| 2018-08-30 | $0.09813 | $0.09846 | $0.08921 | $0.09154 | $33,941.60 | $8,392,065 |
| 2018-08-31 | $0.09163 | $0.09198 | $0.08662 | $0.09081 | $7,532.18 | $8,325,022 |