XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02548 | $0.02982 | $0.02522 | $0.02653 | $3,976.77 | $2,432,159 |
| 2019-07-02 | $0.02654 | $0.02828 | $0.02449 | $0.02639 | $10,382.96 | $2,418,907 |
| 2019-07-03 | $0.02639 | $0.02880 | $0.02602 | $0.02702 | $25,840.32 | $2,477,160 |
| 2019-07-04 | $0.02702 | $0.02841 | $0.02374 | $0.02588 | $12,108.07 | $2,372,205 |
| 2019-07-05 | $0.02587 | $0.02628 | $0.02347 | $0.02412 | $4,251.09 | $2,211,628 |
| 2019-07-06 | $0.02412 | $0.02630 | $0.02344 | $0.02458 | $7,517.18 | $2,253,817 |
| 2019-07-07 | $0.02458 | $0.02616 | $0.02357 | $0.02518 | $994.56 | $2,308,380 |
| 2019-07-08 | $0.02518 | $0.02631 | $0.02316 | $0.02321 | $15,703.14 | $2,127,426 |
| 2019-07-09 | $0.02321 | $0.02698 | $0.02320 | $0.02399 | $9,090.48 | $2,199,448 |
| 2019-07-10 | $0.02399 | $0.04877 | $0.02278 | $0.03830 | $724,467 | $3,510,894 |
| 2019-07-11 | $0.03830 | $0.04094 | $0.02840 | $0.02893 | $154,955 | $2,651,978 |
| 2019-07-12 | $0.02895 | $0.03095 | $0.02788 | $0.02983 | $23,115.27 | $2,734,369 |
| 2019-07-13 | $0.02984 | $0.02989 | $0.02572 | $0.02923 | $21,146.25 | $2,680,088 |
| 2019-07-14 | $0.02925 | $0.02951 | $0.02468 | $0.02477 | $9,527.99 | $2,270,576 |
| 2019-07-15 | $0.02478 | $0.02755 | $0.02361 | $0.02709 | $5,442.56 | $2,483,249 |
| 2019-07-16 | $0.02706 | $0.02737 | $0.02063 | $0.02156 | $38,778.75 | $1,976,119 |
| 2019-07-17 | $0.02151 | $0.02574 | $0.01946 | $0.02333 | $5,103.97 | $2,138,420 |
| 2019-07-18 | $0.02334 | $0.02483 | $0.02077 | $0.02280 | $1,199.87 | $2,089,829 |
| 2019-07-19 | $0.02280 | $0.02566 | $0.02114 | $0.02326 | $10,109.69 | $2,132,332 |
| 2019-07-20 | $0.02326 | $0.02499 | $0.02211 | $0.02338 | $2,302.81 | $2,143,367 |
| 2019-07-21 | $0.02282 | $0.02499 | $0.02087 | $0.02382 | $11,707.89 | $2,184,167 |
| 2019-07-22 | $0.02383 | $0.02496 | $0.02049 | $0.02196 | $82,782.52 | $2,013,112 |
| 2019-07-23 | $0.02196 | $0.02235 | $0.02058 | $0.02180 | $6,659.41 | $1,998,489 |
| 2019-07-24 | $0.02180 | $0.02180 | $0.01978 | $0.02020 | $697.41 | $1,851,937 |
| 2019-07-25 | $0.02019 | $0.02092 | $0.01940 | $0.01970 | $1,524.50 | $1,806,065 |
| 2019-07-26 | $0.01969 | $0.02008 | $0.01913 | $0.02003 | $304.53 | $1,835,886 |
| 2019-07-27 | $0.02003 | $0.02099 | $0.01877 | $0.01897 | $1,202.65 | $1,738,936 |
| 2019-07-28 | $0.01895 | $0.01925 | $0.01828 | $0.01888 | $448.17 | $1,730,638 |
| 2019-07-29 | $0.01888 | $0.01976 | $0.01876 | $0.01892 | $235.50 | $1,734,826 |
| 2019-07-30 | $0.01892 | $0.01921 | $0.01874 | $0.01900 | $433.84 | $1,741,473 |
| 2019-07-31 | $0.01899 | $0.02037 | $0.01899 | $0.01985 | $533.64 | $1,820,198 |