XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02977 | $0.03161 | $0.02947 | $0.03156 | $3,410.20 | $2,893,384 |
| 2019-01-02 | $0.03164 | $0.03211 | $0.03038 | $0.03179 | $3,684.29 | $2,913,987 |
| 2019-01-03 | $0.03181 | $0.03210 | $0.03078 | $0.03081 | $4,989.28 | $2,824,722 |
| 2019-01-04 | $0.03063 | $0.03757 | $0.03033 | $0.03192 | $171,797 | $2,926,341 |
| 2019-01-05 | $0.03184 | $0.03251 | $0.03104 | $0.03108 | $9,318.23 | $2,849,694 |
| 2019-01-06 | $0.03108 | $0.03356 | $0.03108 | $0.03317 | $7,208.30 | $3,040,492 |
| 2019-01-07 | $0.03317 | $0.03374 | $0.03282 | $0.03314 | $8,770.63 | $3,038,028 |
| 2019-01-08 | $0.03319 | $0.04692 | $0.03244 | $0.04188 | $233,408 | $3,839,407 |
| 2019-01-09 | $0.04232 | $0.04600 | $0.03729 | $0.03899 | $75,065.84 | $3,574,609 |
| 2019-01-10 | $0.03902 | $0.03902 | $0.03233 | $0.03245 | $13,133.03 | $2,974,538 |
| 2019-01-11 | $0.03244 | $0.03285 | $0.03200 | $0.03233 | $3,227.44 | $2,963,448 |
| 2019-01-12 | $0.03200 | $0.03246 | $0.03151 | $0.03180 | $1,575.11 | $2,915,385 |
| 2019-01-13 | $0.03177 | $0.03348 | $0.03087 | $0.03087 | $3,050.73 | $2,829,665 |
| 2019-01-14 | $0.03088 | $0.03262 | $0.03082 | $0.03208 | $1,984.22 | $2,940,549 |
| 2019-01-15 | $0.03205 | $0.03331 | $0.03205 | $0.03304 | $4,789.84 | $3,028,705 |
| 2019-01-16 | $0.03298 | $0.03460 | $0.03240 | $0.03458 | $10,675.12 | $3,169,789 |
| 2019-01-17 | $0.03458 | $0.04712 | $0.03400 | $0.03515 | $306,833 | $3,222,272 |
| 2019-01-18 | $0.03514 | $0.03785 | $0.03332 | $0.03371 | $30,087.26 | $3,090,250 |
| 2019-01-19 | $0.03352 | $0.03823 | $0.03350 | $0.03715 | $32,851.46 | $3,405,336 |
| 2019-01-20 | $0.03711 | $0.03771 | $0.03457 | $0.03661 | $9,828.79 | $3,355,925 |
| 2019-01-21 | $0.03683 | $0.04066 | $0.03633 | $0.03765 | $43,309.77 | $3,451,714 |
| 2019-01-22 | $0.03769 | $0.03821 | $0.03525 | $0.03640 | $5,052.58 | $3,337,221 |
| 2019-01-23 | $0.03641 | $0.03678 | $0.03523 | $0.03595 | $5,975.46 | $3,295,368 |
| 2019-01-24 | $0.03594 | $0.03669 | $0.03497 | $0.03643 | $2,967.65 | $3,339,896 |
| 2019-01-25 | $0.03651 | $0.03663 | $0.03423 | $0.03548 | $7,539.53 | $3,252,590 |
| 2019-01-26 | $0.03577 | $0.03864 | $0.03406 | $0.03472 | $12,755.24 | $3,183,388 |
| 2019-01-27 | $0.03473 | $0.03506 | $0.03310 | $0.03336 | $13,586.10 | $3,058,658 |
| 2019-01-28 | $0.03336 | $0.03336 | $0.03150 | $0.03219 | $15,927.05 | $2,951,332 |
| 2019-01-29 | $0.03222 | $0.03238 | $0.03002 | $0.03044 | $10,841.83 | $2,790,693 |
| 2019-01-30 | $0.03047 | $0.03183 | $0.03018 | $0.03096 | $7,763.87 | $2,838,623 |
| 2019-01-31 | $0.03096 | $0.03205 | $0.02946 | $0.02958 | $12,812.69 | $2,711,630 |