XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06482 | $0.07527 | $0.06482 | $0.07328 | $74,011.30 | $6,718,441 |
| 2018-11-02 | $0.07328 | $0.07643 | $0.06958 | $0.07518 | $98,366.20 | $6,891,801 |
| 2018-11-03 | $0.07518 | $0.07569 | $0.07107 | $0.07210 | $5,040.77 | $6,609,942 |
| 2018-11-04 | $0.07210 | $0.07282 | $0.07062 | $0.07194 | $6,896.85 | $6,595,311 |
| 2018-11-05 | $0.07194 | $0.07292 | $0.06803 | $0.06879 | $7,361.34 | $6,306,494 |
| 2018-11-06 | $0.06907 | $0.09467 | $0.06577 | $0.07685 | $338,905 | $7,022,476 |
| 2018-11-07 | $0.07596 | $0.09349 | $0.07214 | $0.08234 | $185,788 | $7,548,340 |
| 2018-11-08 | $0.08310 | $0.08639 | $0.08084 | $0.08099 | $24,192.70 | $7,424,504 |
| 2018-11-09 | $0.07938 | $0.08796 | $0.07934 | $0.08265 | $19,077.80 | $7,576,769 |
| 2018-11-10 | $0.08265 | $0.08772 | $0.08173 | $0.08524 | $13,487.70 | $7,814,266 |
| 2018-11-11 | $0.08517 | $0.08851 | $0.07943 | $0.07996 | $13,420.10 | $7,330,765 |
| 2018-11-12 | $0.08046 | $0.08831 | $0.07870 | $0.07926 | $32,819.30 | $7,266,243 |
| 2018-11-13 | $0.07892 | $0.07946 | $0.07048 | $0.07225 | $15,449.40 | $6,623,694 |
| 2018-11-14 | $0.07204 | $0.07210 | $0.05595 | $0.05749 | $22,090.20 | $5,270,845 |
| 2018-11-15 | $0.05779 | $0.05988 | $0.05502 | $0.05877 | $11,241.70 | $5,387,861 |
| 2018-11-16 | $0.05875 | $0.06112 | $0.05665 | $0.05744 | $6,582.80 | $5,266,243 |
| 2018-11-17 | $0.05756 | $0.05938 | $0.05590 | $0.05617 | $2,829.53 | $5,149,447 |
| 2018-11-18 | $0.05635 | $0.05773 | $0.05595 | $0.05640 | $1,333.83 | $5,170,845 |
| 2018-11-19 | $0.05643 | $0.05660 | $0.04591 | $0.04694 | $14,900.60 | $4,302,964 |
| 2018-11-20 | $0.04666 | $0.04752 | $0.03662 | $0.03925 | $10,071.50 | $3,598,358 |
| 2018-11-21 | $0.03928 | $0.04243 | $0.03820 | $0.04123 | $7,179.71 | $3,779,987 |
| 2018-11-22 | $0.04108 | $0.04227 | $0.03873 | $0.03883 | $1,066.18 | $3,559,909 |
| 2018-11-23 | $0.03863 | $0.03899 | $0.03619 | $0.03771 | $1,918.91 | $3,456,883 |
| 2018-11-24 | $0.03768 | $0.03915 | $0.03198 | $0.03294 | $1,775.53 | $3,019,560 |
| 2018-11-25 | $0.03295 | $0.03626 | $0.03078 | $0.03569 | $6,342.14 | $3,271,807 |
| 2018-11-26 | $0.03568 | $0.03642 | $0.03045 | $0.03189 | $4,340.41 | $2,923,566 |
| 2018-11-27 | $0.03181 | $0.03230 | $0.02979 | $0.03119 | $43,824.70 | $2,859,145 |
| 2018-11-28 | $0.03122 | $0.03900 | $0.03122 | $0.03626 | $12,734.10 | $3,324,209 |
| 2018-11-29 | $0.03641 | $0.04663 | $0.03510 | $0.04193 | $53,633.89 | $3,843,705 |
| 2018-11-30 | $0.04203 | $0.04386 | $0.03643 | $0.03800 | $10,155.10 | $3,483,357 |