XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02961 | $0.02970 | $0.02770 | $0.02930 | $11,647.79 | $2,686,504 |
| 2019-02-02 | $0.02927 | $0.03036 | $0.02902 | $0.03025 | $2,921.30 | $2,773,358 |
| 2019-02-03 | $0.03026 | $0.03033 | $0.02851 | $0.02865 | $9,953.36 | $2,626,776 |
| 2019-02-04 | $0.02879 | $0.02905 | $0.02809 | $0.02819 | $2,267.50 | $2,584,108 |
| 2019-02-05 | $0.02810 | $0.02865 | $0.02767 | $0.02797 | $4,731.96 | $2,564,315 |
| 2019-02-06 | $0.02807 | $0.02807 | $0.02657 | $0.02716 | $6,270.56 | $2,490,182 |
| 2019-02-07 | $0.02717 | $0.02744 | $0.02663 | $0.02732 | $3,900.82 | $2,504,796 |
| 2019-02-08 | $0.02733 | $0.03181 | $0.02707 | $0.03180 | $7,702.14 | $2,915,628 |
| 2019-02-09 | $0.03180 | $0.03306 | $0.03006 | $0.03177 | $12,789.89 | $2,912,780 |
| 2019-02-10 | $0.03180 | $0.03531 | $0.03141 | $0.03167 | $10,546.29 | $2,902,954 |
| 2019-02-11 | $0.03164 | $0.03183 | $0.03067 | $0.03067 | $2,447.28 | $2,811,795 |
| 2019-02-12 | $0.03073 | $0.03079 | $0.02933 | $0.02968 | $4,149.78 | $2,721,117 |
| 2019-02-13 | $0.02967 | $0.03025 | $0.02951 | $0.03000 | $2,751.45 | $2,750,228 |
| 2019-02-14 | $0.02995 | $0.03032 | $0.02886 | $0.02917 | $1,998.16 | $2,674,224 |
| 2019-02-15 | $0.02921 | $0.03129 | $0.02891 | $0.02951 | $5,032.18 | $2,705,557 |
| 2019-02-16 | $0.02953 | $0.03008 | $0.02910 | $0.02939 | $1,723.65 | $2,694,776 |
| 2019-02-17 | $0.02940 | $0.02960 | $0.02880 | $0.02948 | $1,757.33 | $2,703,028 |
| 2019-02-18 | $0.02949 | $0.03164 | $0.02945 | $0.03159 | $5,311.94 | $2,896,108 |
| 2019-02-19 | $0.03163 | $0.03275 | $0.03124 | $0.03181 | $3,102.33 | $2,915,850 |
| 2019-02-20 | $0.03178 | $0.03185 | $0.03034 | $0.03122 | $10,742.99 | $2,861,916 |
| 2019-02-21 | $0.03121 | $0.03139 | $0.02976 | $0.03037 | $5,172.94 | $2,784,268 |
| 2019-02-22 | $0.03032 | $0.03185 | $0.03031 | $0.03175 | $8,730.09 | $2,910,328 |
| 2019-02-23 | $0.03169 | $0.03267 | $0.03072 | $0.03217 | $3,978.13 | $2,948,978 |
| 2019-02-24 | $0.03220 | $0.03275 | $0.02843 | $0.02892 | $4,893.21 | $2,651,508 |
| 2019-02-25 | $0.02892 | $0.03006 | $0.02878 | $0.02964 | $15,193.97 | $2,717,263 |
| 2019-02-26 | $0.02955 | $0.02995 | $0.02826 | $0.02882 | $6,614.47 | $2,641,712 |
| 2019-02-27 | $0.02884 | $0.02989 | $0.02843 | $0.02907 | $3,747.80 | $2,664,747 |
| 2019-02-28 | $0.02910 | $0.02973 | $0.02901 | $0.02950 | $2,487.70 | $2,704,189 |