XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02926 | $0.03902 | $0.02918 | $0.03506 | $92,018.12 | $3,214,625 |
| 2019-06-02 | $0.03506 | $0.04304 | $0.03373 | $0.03623 | $54,378.74 | $3,321,342 |
| 2019-06-03 | $0.03624 | $0.03688 | $0.03265 | $0.03285 | $8,988.02 | $3,011,951 |
| 2019-06-04 | $0.03281 | $0.03281 | $0.02703 | $0.02779 | $12,200.28 | $2,547,299 |
| 2019-06-05 | $0.02779 | $0.02900 | $0.02743 | $0.02833 | $4,442.34 | $2,596,948 |
| 2019-06-06 | $0.02833 | $0.03090 | $0.02828 | $0.03072 | $3,127.02 | $2,816,112 |
| 2019-06-07 | $0.03072 | $0.03786 | $0.03027 | $0.03413 | $19,853.52 | $3,129,106 |
| 2019-06-08 | $0.03413 | $0.03431 | $0.02614 | $0.02885 | $182,483 | $2,645,091 |
| 2019-06-09 | $0.02885 | $0.02885 | $0.02502 | $0.02624 | $12,758.86 | $2,405,426 |
| 2019-06-10 | $0.02617 | $0.02860 | $0.02463 | $0.02634 | $18,324.40 | $2,414,604 |
| 2019-06-11 | $0.02636 | $0.02748 | $0.02597 | $0.02636 | $7,442.12 | $2,416,136 |
| 2019-06-12 | $0.02636 | $0.02828 | $0.02518 | $0.02599 | $10,251.06 | $2,382,451 |
| 2019-06-13 | $0.02601 | $0.02891 | $0.02580 | $0.02617 | $25,341.63 | $2,399,576 |
| 2019-06-14 | $0.02619 | $0.02736 | $0.02473 | $0.02715 | $11,151.86 | $2,489,055 |
| 2019-06-15 | $0.02716 | $0.02818 | $0.02572 | $0.02615 | $13,276.11 | $2,396,945 |
| 2019-06-16 | $0.02615 | $0.03132 | $0.02598 | $0.02822 | $20,195.96 | $2,587,137 |
| 2019-06-17 | $0.02824 | $0.03080 | $0.02823 | $0.03042 | $26,637.66 | $2,788,839 |
| 2019-06-18 | $0.03041 | $0.03853 | $0.03037 | $0.03303 | $128,676 | $3,028,521 |
| 2019-06-19 | $0.03306 | $0.03473 | $0.03293 | $0.03468 | $4,052.55 | $3,179,658 |
| 2019-06-20 | $0.03468 | $0.03672 | $0.03106 | $0.03355 | $18,621.26 | $3,075,364 |
| 2019-06-21 | $0.03357 | $0.03677 | $0.03012 | $0.03099 | $20,825.53 | $2,841,056 |
| 2019-06-22 | $0.03099 | $0.03279 | $0.02664 | $0.03242 | $36,227.57 | $2,971,828 |
| 2019-06-23 | $0.03275 | $0.03911 | $0.03072 | $0.03145 | $39,153.43 | $2,883,568 |
| 2019-06-24 | $0.03145 | $0.03256 | $0.03081 | $0.03149 | $1,420.70 | $2,886,858 |
| 2019-06-25 | $0.03149 | $0.03924 | $0.03015 | $0.03195 | $8,530.95 | $2,929,088 |
| 2019-06-26 | $0.03195 | $0.03440 | $0.02678 | $0.02870 | $47,281.92 | $2,631,466 |
| 2019-06-27 | $0.02872 | $0.02952 | $0.02486 | $0.02687 | $7,451.64 | $2,463,187 |
| 2019-06-28 | $0.02687 | $0.03158 | $0.02621 | $0.02824 | $15,636.34 | $2,588,919 |
| 2019-06-29 | $0.02826 | $0.03177 | $0.02701 | $0.02959 | $8,513.92 | $2,713,047 |
| 2019-06-30 | $0.02957 | $0.03108 | $0.02521 | $0.02548 | $5,464.11 | $2,336,291 |