XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05484 | $0.05658 | $0.05308 | $0.05420 | $16,115.80 | $4,969,212 |
| 2018-10-02 | $0.05405 | $0.06192 | $0.05405 | $0.05477 | $70,947.00 | $5,021,110 |
| 2018-10-03 | $0.05480 | $0.05509 | $0.05142 | $0.05188 | $10,270.10 | $4,756,349 |
| 2018-10-04 | $0.05194 | $0.05533 | $0.05133 | $0.05213 | $18,286.00 | $4,779,405 |
| 2018-10-05 | $0.05299 | $0.05334 | $0.05089 | $0.05146 | $19,609.80 | $4,717,936 |
| 2018-10-06 | $0.05158 | $0.05400 | $0.04786 | $0.05199 | $80,319.10 | $4,766,662 |
| 2018-10-07 | $0.05219 | $0.05882 | $0.05200 | $0.05789 | $112,030 | $5,307,580 |
| 2018-10-08 | $0.05823 | $0.05830 | $0.05505 | $0.05564 | $24,000.00 | $5,101,015 |
| 2018-10-09 | $0.05593 | $0.05729 | $0.05351 | $0.05497 | $22,804.70 | $5,039,527 |
| 2018-10-10 | $0.05476 | $0.05512 | $0.05176 | $0.05512 | $6,516.19 | $5,053,591 |
| 2018-10-11 | $0.05480 | $0.05480 | $0.04857 | $0.04936 | $17,598.70 | $4,524,683 |
| 2018-10-12 | $0.04940 | $0.05210 | $0.04922 | $0.05084 | $9,034.11 | $4,660,712 |
| 2018-10-13 | $0.05084 | $0.05366 | $0.04888 | $0.05073 | $5,100.58 | $4,650,297 |
| 2018-10-14 | $0.05074 | $0.05212 | $0.04834 | $0.05134 | $12,041.70 | $4,706,413 |
| 2018-10-15 | $0.05139 | $0.05472 | $0.04803 | $0.05217 | $9,958.26 | $4,782,431 |
| 2018-10-16 | $0.05212 | $0.06581 | $0.05188 | $0.05850 | $160,068 | $5,362,861 |
| 2018-10-17 | $0.05870 | $0.06557 | $0.05737 | $0.06204 | $51,532.80 | $5,687,330 |
| 2018-10-18 | $0.06319 | $0.06925 | $0.06086 | $0.06228 | $52,722.50 | $5,709,498 |
| 2018-10-19 | $0.06227 | $0.07041 | $0.06201 | $0.06664 | $108,779 | $6,109,756 |
| 2018-10-20 | $0.06665 | $0.07097 | $0.06587 | $0.06975 | $33,073.30 | $6,394,521 |
| 2018-10-21 | $0.06977 | $0.07489 | $0.06597 | $0.06645 | $31,041.40 | $6,092,228 |
| 2018-10-22 | $0.06644 | $0.06903 | $0.06428 | $0.06840 | $15,303.00 | $6,270,483 |
| 2018-10-23 | $0.06917 | $0.07548 | $0.06656 | $0.06886 | $35,395.10 | $6,312,526 |
| 2018-10-24 | $0.06855 | $0.07473 | $0.06636 | $0.06821 | $35,448.30 | $6,253,065 |
| 2018-10-25 | $0.06847 | $0.07382 | $0.06668 | $0.07056 | $57,420.90 | $6,469,008 |
| 2018-10-26 | $0.07045 | $0.07508 | $0.07004 | $0.07259 | $28,067.70 | $6,654,579 |
| 2018-10-27 | $0.07231 | $0.07581 | $0.07010 | $0.07113 | $31,845.80 | $6,521,264 |
| 2018-10-28 | $0.07152 | $0.07276 | $0.06991 | $0.07235 | $15,242.10 | $6,632,623 |
| 2018-10-29 | $0.07108 | $0.07754 | $0.06796 | $0.06796 | $89,149.70 | $6,230,091 |
| 2018-10-30 | $0.06797 | $0.07002 | $0.06389 | $0.06471 | $39,765.70 | $5,932,592 |
| 2018-10-31 | $0.06491 | $0.06492 | $0.06187 | $0.06482 | $25,780.00 | $5,942,603 |