XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03379 | $0.03380 | $0.03122 | $0.03311 | $31,553.70 | $3,035,600 |
| 2019-04-02 | $0.03314 | $0.03802 | $0.03287 | $0.03764 | $21,806.74 | $3,450,950 |
| 2019-04-03 | $0.03766 | $0.04093 | $0.03636 | $0.03747 | $35,475.07 | $3,435,507 |
| 2019-04-04 | $0.03749 | $0.03865 | $0.03543 | $0.03681 | $8,275.10 | $3,374,199 |
| 2019-04-05 | $0.03680 | $0.03956 | $0.03554 | $0.03681 | $41,196.55 | $3,375,007 |
| 2019-04-06 | $0.03682 | $0.03755 | $0.03581 | $0.03655 | $14,323.51 | $3,350,644 |
| 2019-04-07 | $0.03651 | $0.03896 | $0.03528 | $0.03812 | $25,838.82 | $3,494,453 |
| 2019-04-08 | $0.03812 | $0.03986 | $0.03750 | $0.03950 | $28,383.12 | $3,621,154 |
| 2019-04-09 | $0.03950 | $0.03950 | $0.03663 | $0.03745 | $11,035.57 | $3,433,045 |
| 2019-04-10 | $0.03745 | $0.03798 | $0.03530 | $0.03603 | $32,052.23 | $3,302,692 |
| 2019-04-11 | $0.03604 | $0.03653 | $0.02845 | $0.03056 | $57,044.30 | $2,801,827 |
| 2019-04-12 | $0.03055 | $0.03066 | $0.02834 | $0.02977 | $17,998.52 | $2,729,645 |
| 2019-04-13 | $0.02977 | $0.02990 | $0.02759 | $0.02953 | $14,308.34 | $2,706,775 |
| 2019-04-14 | $0.02953 | $0.03090 | $0.02892 | $0.03087 | $8,573.68 | $2,830,473 |
| 2019-04-15 | $0.03087 | $0.03142 | $0.02902 | $0.02964 | $5,730.52 | $2,717,567 |
| 2019-04-16 | $0.02964 | $0.03028 | $0.02887 | $0.03001 | $3,225.10 | $2,750,958 |
| 2019-04-17 | $0.02999 | $0.03052 | $0.02578 | $0.03018 | $8,639.41 | $2,766,612 |
| 2019-04-18 | $0.03018 | $0.03043 | $0.02920 | $0.03005 | $6,376.05 | $2,755,262 |
| 2019-04-19 | $0.03005 | $0.03033 | $0.02934 | $0.03003 | $11,332.95 | $2,752,683 |
| 2019-04-20 | $0.03003 | $0.03130 | $0.02966 | $0.02995 | $23,369.78 | $2,745,626 |
| 2019-04-21 | $0.02996 | $0.03035 | $0.02817 | $0.02909 | $8,086.58 | $2,666,552 |
| 2019-04-22 | $0.02907 | $0.06501 | $0.02767 | $0.03019 | $21,914.13 | $2,767,743 |
| 2019-04-23 | $0.03019 | $0.03426 | $0.02913 | $0.03217 | $86,407.58 | $2,949,058 |
| 2019-04-24 | $0.03217 | $0.03494 | $0.02980 | $0.02993 | $73,224.74 | $2,743,928 |
| 2019-04-25 | $0.02993 | $0.03582 | $0.02884 | $0.02969 | $80,182.26 | $2,721,595 |
| 2019-04-26 | $0.02979 | $0.03197 | $0.02761 | $0.02847 | $46,222.48 | $2,609,992 |
| 2019-04-27 | $0.02847 | $0.03086 | $0.02847 | $0.03051 | $10,102.44 | $2,796,982 |
| 2019-04-28 | $0.03052 | $0.03065 | $0.02938 | $0.02990 | $4,003.89 | $2,741,436 |
| 2019-04-29 | $0.02992 | $0.02999 | $0.02451 | $0.02766 | $34,158.69 | $2,535,334 |
| 2019-04-30 | $0.02766 | $0.03460 | $0.02328 | $0.03134 | $174,951 | $2,873,491 |