XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09072 | $0.09853 | $0.09007 | $0.09630 | $21,292.50 | $8,828,600 |
| 2018-09-02 | $0.09638 | $0.1001 | $0.09375 | $0.09477 | $5,117.87 | $8,688,179 |
| 2018-09-03 | $0.09475 | $0.09747 | $0.09058 | $0.09440 | $7,383.21 | $8,653,966 |
| 2018-09-04 | $0.09440 | $0.09643 | $0.08998 | $0.09398 | $12,751.00 | $8,616,131 |
| 2018-09-05 | $0.09406 | $0.09434 | $0.08234 | $0.08234 | $11,172.10 | $7,548,615 |
| 2018-09-06 | $0.08249 | $0.08249 | $0.07166 | $0.07780 | $14,502.40 | $7,132,158 |
| 2018-09-07 | $0.07771 | $0.07920 | $0.07200 | $0.07301 | $5,593.36 | $6,692,845 |
| 2018-09-08 | $0.07310 | $0.08014 | $0.07159 | $0.07358 | $6,033.47 | $6,745,137 |
| 2018-09-09 | $0.07354 | $0.07632 | $0.07068 | $0.07422 | $5,793.28 | $6,804,562 |
| 2018-09-10 | $0.07418 | $0.07528 | $0.07012 | $0.07331 | $27,128.50 | $6,720,980 |
| 2018-09-11 | $0.07343 | $0.07359 | $0.06301 | $0.06301 | $42,022.00 | $5,776,971 |
| 2018-09-12 | $0.06513 | $0.06586 | $0.05695 | $0.06045 | $34,545.00 | $5,541,978 |
| 2018-09-13 | $0.06050 | $0.06827 | $0.06050 | $0.06575 | $45,444.60 | $6,028,164 |
| 2018-09-14 | $0.06571 | $0.06967 | $0.06347 | $0.06851 | $14,872.90 | $6,280,467 |
| 2018-09-15 | $0.06842 | $0.06863 | $0.05462 | $0.05921 | $81,783.20 | $5,428,354 |
| 2018-09-16 | $0.05940 | $0.05966 | $0.05430 | $0.05525 | $53,427.00 | $5,064,839 |
| 2018-09-17 | $0.05516 | $0.06842 | $0.05327 | $0.05339 | $225,682 | $4,894,239 |
| 2018-09-18 | $0.05339 | $0.05553 | $0.05170 | $0.05526 | $10,807.00 | $5,065,994 |
| 2018-09-19 | $0.05529 | $0.05798 | $0.05403 | $0.05736 | $12,020.80 | $5,258,093 |
| 2018-09-20 | $0.05738 | $0.05970 | $0.05372 | $0.05533 | $36,452.70 | $5,072,531 |
| 2018-09-21 | $0.05535 | $0.05641 | $0.05378 | $0.05509 | $45,339.20 | $5,049,988 |
| 2018-09-22 | $0.05513 | $0.05633 | $0.05066 | $0.05292 | $29,954.90 | $4,851,069 |
| 2018-09-23 | $0.05294 | $0.05610 | $0.05111 | $0.05424 | $11,510.30 | $4,972,375 |
| 2018-09-24 | $0.05425 | $0.05753 | $0.05257 | $0.05667 | $37,042.60 | $5,195,093 |
| 2018-09-25 | $0.05660 | $0.05660 | $0.05018 | $0.05254 | $27,256.50 | $4,816,827 |
| 2018-09-26 | $0.05246 | $0.05308 | $0.05067 | $0.05257 | $10,948.70 | $4,819,092 |
| 2018-09-27 | $0.05263 | $0.05539 | $0.05161 | $0.05521 | $6,910.89 | $5,061,511 |
| 2018-09-28 | $0.05522 | $0.05580 | $0.05340 | $0.05340 | $6,938.46 | $4,895,724 |
| 2018-09-29 | $0.05332 | $0.05638 | $0.05230 | $0.05511 | $27,595.00 | $5,052,390 |
| 2018-09-30 | $0.05509 | $0.05622 | $0.05432 | $0.05613 | $6,747.91 | $5,146,055 |