XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03810 | $0.04191 | $0.03773 | $0.04060 | $1,202.69 | $3,722,352 |
| 2018-12-02 | $0.04020 | $0.04212 | $0.03949 | $0.04025 | $3,584.54 | $3,690,034 |
| 2018-12-03 | $0.04048 | $0.04061 | $0.03507 | $0.03585 | $8,568.79 | $3,286,855 |
| 2018-12-04 | $0.03583 | $0.03764 | $0.03494 | $0.03605 | $1,483.31 | $3,304,770 |
| 2018-12-05 | $0.03595 | $0.03607 | $0.03187 | $0.03263 | $14,860.96 | $2,991,488 |
| 2018-12-06 | $0.03262 | $0.03297 | $0.02879 | $0.02879 | $23,082.29 | $2,638,914 |
| 2018-12-07 | $0.02874 | $0.02980 | $0.02695 | $0.02954 | $5,891.27 | $2,708,196 |
| 2018-12-08 | $0.02952 | $0.03310 | $0.02903 | $0.03129 | $36,868.88 | $2,868,115 |
| 2018-12-09 | $0.03119 | $0.03465 | $0.03101 | $0.03391 | $8,259.00 | $3,109,038 |
| 2018-12-10 | $0.03387 | $0.03501 | $0.03092 | $0.03142 | $25,285.67 | $2,880,012 |
| 2018-12-11 | $0.03139 | $0.03145 | $0.02836 | $0.02903 | $11,365.69 | $2,661,397 |
| 2018-12-12 | $0.02899 | $0.03172 | $0.02874 | $0.02985 | $4,158.36 | $2,736,912 |
| 2018-12-13 | $0.02987 | $0.03138 | $0.02917 | $0.02972 | $2,404.92 | $2,724,340 |
| 2018-12-14 | $0.02970 | $0.02984 | $0.02736 | $0.02743 | $5,920.37 | $2,514,745 |
| 2018-12-15 | $0.02745 | $0.02821 | $0.02568 | $0.02650 | $7,776.95 | $2,429,432 |
| 2018-12-16 | $0.02650 | $0.02700 | $0.02622 | $0.02658 | $3,069.38 | $2,436,756 |
| 2018-12-17 | $0.02662 | $0.03441 | $0.02623 | $0.02946 | $184,584 | $2,701,156 |
| 2018-12-18 | $0.02947 | $0.03092 | $0.02868 | $0.03074 | $13,929.84 | $2,818,262 |
| 2018-12-19 | $0.03084 | $0.03459 | $0.03063 | $0.03194 | $9,147.31 | $2,927,764 |
| 2018-12-20 | $0.03186 | $0.03739 | $0.03177 | $0.03674 | $20,507.32 | $3,368,129 |
| 2018-12-21 | $0.03663 | $0.03889 | $0.03429 | $0.03432 | $10,787.38 | $3,146,445 |
| 2018-12-22 | $0.03436 | $0.03494 | $0.03343 | $0.03483 | $1,893.49 | $3,193,513 |
| 2018-12-23 | $0.03491 | $0.03959 | $0.03491 | $0.03846 | $23,736.54 | $3,525,947 |
| 2018-12-24 | $0.03818 | $0.04213 | $0.03815 | $0.03819 | $11,316.83 | $3,501,087 |
| 2018-12-25 | $0.03827 | $0.03827 | $0.03490 | $0.03622 | $5,675.84 | $3,320,453 |
| 2018-12-26 | $0.03622 | $0.03664 | $0.03207 | $0.03327 | $28,149.02 | $3,049,925 |
| 2018-12-27 | $0.03325 | $0.03347 | $0.03091 | $0.03100 | $3,827.43 | $2,841,556 |
| 2018-12-28 | $0.03103 | $0.03386 | $0.03004 | $0.03309 | $4,956.90 | $3,033,246 |
| 2018-12-29 | $0.03314 | $0.03484 | $0.03248 | $0.03396 | $7,464.97 | $3,113,241 |
| 2018-12-30 | $0.03399 | $0.03484 | $0.03257 | $0.03353 | $8,938.87 | $3,074,086 |
| 2018-12-31 | $0.03357 | $0.03357 | $0.02971 | $0.02971 | $11,942.75 | $2,723,376 |