XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02949 | $0.02975 | $0.02779 | $0.02896 | $3,110.68 | $2,655,049 |
| 2019-03-02 | $0.02891 | $0.02908 | $0.02856 | $0.02889 | $3,642.90 | $2,648,968 |
| 2019-03-03 | $0.02877 | $0.02903 | $0.02866 | $0.02881 | $5,899.21 | $2,641,183 |
| 2019-03-04 | $0.02876 | $0.02913 | $0.02708 | $0.02752 | $4,762.24 | $2,523,202 |
| 2019-03-05 | $0.02754 | $0.03031 | $0.02701 | $0.02924 | $67,802.59 | $2,680,735 |
| 2019-03-06 | $0.02964 | $0.03229 | $0.02838 | $0.03121 | $52,898.64 | $2,861,181 |
| 2019-03-07 | $0.03135 | $0.03135 | $0.02930 | $0.03020 | $12,807.54 | $2,768,765 |
| 2019-03-08 | $0.03024 | $0.03099 | $0.02945 | $0.02969 | $4,594.93 | $2,721,500 |
| 2019-03-09 | $0.02967 | $0.03103 | $0.02916 | $0.02999 | $6,550.78 | $2,749,550 |
| 2019-03-10 | $0.03003 | $0.03045 | $0.02906 | $0.02916 | $9,678.13 | $2,673,271 |
| 2019-03-11 | $0.02918 | $0.02974 | $0.02835 | $0.02955 | $16,706.15 | $2,709,316 |
| 2019-03-12 | $0.02966 | $0.03041 | $0.02832 | $0.03010 | $23,834.06 | $2,759,308 |
| 2019-03-13 | $0.03016 | $0.03096 | $0.03001 | $0.03037 | $5,456.93 | $2,784,286 |
| 2019-03-14 | $0.03036 | $0.03077 | $0.02931 | $0.03018 | $8,417.76 | $2,766,610 |
| 2019-03-15 | $0.03016 | $0.03111 | $0.03014 | $0.03083 | $1,186.04 | $2,826,649 |
| 2019-03-16 | $0.03083 | $0.03207 | $0.03082 | $0.03163 | $988.86 | $2,899,973 |
| 2019-03-17 | $0.03145 | $0.03191 | $0.03045 | $0.03136 | $6,050.31 | $2,874,969 |
| 2019-03-18 | $0.03139 | $0.03176 | $0.03016 | $0.03109 | $6,556.42 | $2,850,395 |
| 2019-03-19 | $0.03111 | $0.03219 | $0.03029 | $0.03118 | $14,849.88 | $2,858,582 |
| 2019-03-20 | $0.03120 | $0.03150 | $0.03011 | $0.03073 | $12,130.64 | $2,817,166 |
| 2019-03-21 | $0.03078 | $0.03085 | $0.02922 | $0.02979 | $10,623.73 | $2,731,076 |
| 2019-03-22 | $0.02973 | $0.03005 | $0.02941 | $0.02975 | $8,795.76 | $2,727,263 |
| 2019-03-23 | $0.02973 | $0.03112 | $0.02969 | $0.03048 | $4,360.00 | $2,794,212 |
| 2019-03-24 | $0.03045 | $0.03184 | $0.03037 | $0.03124 | $7,172.98 | $2,863,789 |
| 2019-03-25 | $0.03129 | $0.03390 | $0.02880 | $0.02978 | $65,047.78 | $2,730,294 |
| 2019-03-26 | $0.02981 | $0.03048 | $0.02957 | $0.03031 | $10,117.91 | $2,779,163 |
| 2019-03-27 | $0.02995 | $0.03149 | $0.02991 | $0.03110 | $20,106.78 | $2,850,701 |
| 2019-03-28 | $0.03110 | $0.04175 | $0.03065 | $0.03448 | $690,672 | $3,160,910 |
| 2019-03-29 | $0.03448 | $0.03764 | $0.03197 | $0.03291 | $188,851 | $3,017,085 |
| 2019-03-30 | $0.03284 | $0.03454 | $0.03117 | $0.03204 | $28,413.84 | $2,936,986 |
| 2019-03-31 | $0.03204 | $0.03439 | $0.03113 | $0.03381 | $35,853.44 | $3,099,301 |