XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01986 | $0.02060 | $0.01947 | $0.02038 | $2,196.30 | $1,868,468 |
| 2019-08-02 | $0.02039 | $0.02082 | $0.02023 | $0.02080 | $755.87 | $1,906,622 |
| 2019-08-03 | $0.02079 | $0.02082 | $0.01898 | $0.01907 | $2,430.02 | $1,748,406 |
| 2019-08-04 | $0.01907 | $0.02002 | $0.01864 | $0.01942 | $514.56 | $1,780,394 |
| 2019-08-05 | $0.01942 | $0.02121 | $0.01940 | $0.02040 | $2,898.99 | $1,869,832 |
| 2019-08-06 | $0.02038 | $0.02365 | $0.01873 | $0.02048 | $1,113.58 | $1,877,152 |
| 2019-08-07 | $0.02047 | $0.02109 | $0.02013 | $0.02091 | $649.92 | $1,917,365 |
| 2019-08-08 | $0.02091 | $0.02274 | $0.01640 | $0.02196 | $6,785.49 | $2,013,629 |
| 2019-08-09 | $0.02195 | $0.02199 | $0.01877 | $0.01950 | $1,156.44 | $1,787,932 |
| 2019-08-10 | $0.01950 | $0.01973 | $0.01867 | $0.01929 | $38.49 | $1,768,889 |
| 2019-08-11 | $0.01929 | $0.01959 | $0.01711 | $0.01727 | $755.51 | $1,583,080 |
| 2019-08-12 | $0.01727 | $0.02020 | $0.01714 | $0.01827 | $449.41 | $1,674,867 |
| 2019-08-13 | $0.01827 | $0.01854 | $0.01732 | $0.01736 | $900.53 | $1,591,226 |
| 2019-08-14 | $0.01735 | $0.01792 | $0.01568 | $0.01654 | $219.03 | $1,515,878 |
| 2019-08-15 | $0.01654 | $0.01805 | $0.01528 | $0.01713 | $571.15 | $1,570,409 |
| 2019-08-16 | $0.01713 | $0.01821 | $0.01629 | $0.01708 | $317.62 | $1,566,282 |
| 2019-08-17 | $0.01709 | $0.01729 | $0.01547 | $0.01668 | $843.14 | $1,528,831 |
| 2019-08-18 | $0.01667 | $0.01761 | $0.01549 | $0.01550 | $801.48 | $1,421,128 |
| 2019-08-19 | $0.01551 | $0.01616 | $0.01545 | $0.01608 | $1,174.66 | $1,474,557 |
| 2019-08-20 | $0.01608 | $0.01638 | $0.01293 | $0.01410 | $2,386.97 | $1,292,379 |
| 2019-08-21 | $0.01410 | $0.01443 | $0.01194 | $0.01253 | $1,350.42 | $1,148,278 |
| 2019-08-22 | $0.01253 | $0.01522 | $0.01211 | $0.01428 | $1,381.30 | $1,308,722 |
| 2019-08-23 | $0.01428 | $0.01545 | $0.01420 | $0.01527 | $36.27 | $1,399,620 |
| 2019-08-24 | $0.01526 | $0.01551 | $0.01382 | $0.01390 | $607.82 | $1,274,453 |
| 2019-08-25 | $0.01390 | $0.01599 | $0.01382 | $0.01579 | $115.98 | $1,448,013 |
| 2019-08-26 | $0.01582 | $0.01643 | $0.01274 | $0.01352 | $4,726.74 | $1,239,296 |
| 2019-08-27 | $0.01352 | $0.01390 | $0.01255 | $0.01340 | $504.24 | $1,228,268 |
| 2019-08-28 | $0.01340 | $0.01353 | $0.01236 | $0.01261 | $876.13 | $1,155,884 |
| 2019-08-29 | $0.01261 | $0.01261 | $0.01094 | $0.01143 | $883.28 | $1,047,605 |
| 2019-08-30 | $0.01143 | $0.01152 | $0.01128 | $0.01144 | $41.65 | $1,048,374 |
| 2019-08-31 | $0.01144 | $0.01152 | $0.009790 | $0.01019 | $645.85 | $934,550 |