XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03134 | $0.03313 | $0.02872 | $0.03013 | $52,807.65 | $2,762,201 |
| 2019-05-02 | $0.03014 | $0.03162 | $0.03014 | $0.03088 | $17,591.38 | $2,830,999 |
| 2019-05-03 | $0.03088 | $0.03162 | $0.02949 | $0.02975 | $8,058.04 | $2,727,784 |
| 2019-05-04 | $0.02975 | $0.02993 | $0.02365 | $0.02695 | $59,078.89 | $2,470,877 |
| 2019-05-05 | $0.02656 | $0.02985 | $0.02448 | $0.02788 | $50,685.73 | $2,555,738 |
| 2019-05-06 | $0.02786 | $0.03078 | $0.02319 | $0.02697 | $82,642.37 | $2,472,153 |
| 2019-05-07 | $0.02696 | $0.02801 | $0.02551 | $0.02557 | $7,304.04 | $2,343,909 |
| 2019-05-08 | $0.02553 | $0.02653 | $0.02377 | $0.02451 | $8,146.18 | $2,246,908 |
| 2019-05-09 | $0.02451 | $0.02483 | $0.02380 | $0.02471 | $14,026.02 | $2,265,013 |
| 2019-05-10 | $0.02470 | $0.02523 | $0.01635 | $0.02408 | $8,745.61 | $2,207,561 |
| 2019-05-11 | $0.02408 | $0.02581 | $0.02237 | $0.02360 | $5,424.58 | $2,163,906 |
| 2019-05-12 | $0.02362 | $0.02457 | $0.02075 | $0.02138 | $4,123.62 | $1,959,883 |
| 2019-05-13 | $0.02138 | $0.02666 | $0.02133 | $0.02624 | $19,638.58 | $2,405,681 |
| 2019-05-14 | $0.02626 | $0.02715 | $0.02215 | $0.02417 | $8,263.74 | $2,215,450 |
| 2019-05-15 | $0.02415 | $0.03371 | $0.02376 | $0.02538 | $219,585 | $2,326,876 |
| 2019-05-16 | $0.02535 | $0.02945 | $0.02350 | $0.02637 | $49,463.65 | $2,417,364 |
| 2019-05-17 | $0.02631 | $0.02829 | $0.02337 | $0.02686 | $10,604.46 | $2,462,679 |
| 2019-05-18 | $0.02686 | $0.02731 | $0.02515 | $0.02586 | $8,109.02 | $2,370,819 |
| 2019-05-19 | $0.02587 | $0.02744 | $0.02497 | $0.02602 | $13,941.14 | $2,385,384 |
| 2019-05-20 | $0.02602 | $0.02717 | $0.02361 | $0.02707 | $2,784.02 | $2,481,599 |
| 2019-05-21 | $0.02705 | $0.02719 | $0.02451 | $0.02544 | $7,044.52 | $2,332,303 |
| 2019-05-22 | $0.02539 | $0.02892 | $0.02515 | $0.02744 | $14,174.44 | $2,515,223 |
| 2019-05-23 | $0.02740 | $0.03030 | $0.02426 | $0.02551 | $22,886.83 | $2,338,821 |
| 2019-05-24 | $0.02552 | $0.02747 | $0.02365 | $0.02660 | $17,807.59 | $2,438,649 |
| 2019-05-25 | $0.02660 | $0.02773 | $0.02571 | $0.02710 | $17,215.63 | $2,484,095 |
| 2019-05-26 | $0.02710 | $0.02922 | $0.02516 | $0.02772 | $21,610.33 | $2,541,688 |
| 2019-05-27 | $0.02774 | $0.02845 | $0.02711 | $0.02755 | $3,982.42 | $2,525,853 |
| 2019-05-28 | $0.02754 | $0.03022 | $0.02738 | $0.02923 | $5,652.59 | $2,679,882 |
| 2019-05-29 | $0.02923 | $0.03138 | $0.02614 | $0.02839 | $16,620.76 | $2,602,411 |
| 2019-05-30 | $0.02839 | $0.03090 | $0.02622 | $0.02638 | $8,569.57 | $2,418,778 |
| 2019-05-31 | $0.02638 | $0.02975 | $0.02588 | $0.02927 | $13,597.67 | $2,683,082 |