XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01020 | $0.01077 | $0.01017 | $0.01072 | $25.66 | $983,054 |
| 2019-09-02 | $0.01072 | $0.01195 | $0.01067 | $0.01190 | $434.99 | $1,091,301 |
| 2019-09-03 | $0.01191 | $0.01260 | $0.01142 | $0.01170 | $172.71 | $1,072,475 |
| 2019-09-04 | $0.01169 | $0.01210 | $0.01070 | $0.01154 | $529.13 | $1,057,511 |
| 2019-09-05 | $0.01154 | $0.01157 | $0.01078 | $0.01081 | $27.02 | $990,999 |
| 2019-09-06 | $0.01081 | $0.01112 | $0.01044 | $0.01052 | $166.38 | $964,518 |
| 2019-09-07 | $0.01052 | $0.01146 | $0.01015 | $0.01030 | $38.29 | $944,540 |
| 2019-09-08 | $0.01030 | $0.01159 | $0.01007 | $0.01054 | $275.01 | $966,616 |
| 2019-09-09 | $0.01055 | $0.01056 | $0.009736 | $0.009920 | $247.49 | $909,396 |
| 2019-09-10 | $0.009917 | $0.01057 | $0.009798 | $0.009916 | $128.68 | $909,019 |
| 2019-09-11 | $0.009906 | $0.01054 | $0.009732 | $0.01021 | $274.70 | $936,235 |
| 2019-09-12 | $0.01022 | $0.01073 | $0.01005 | $0.01070 | $51.17 | $981,054 |
| 2019-09-13 | $0.01070 | $0.01073 | $0.009603 | $0.009734 | $463.72 | $892,400 |
| 2019-09-14 | $0.009729 | $0.009802 | $0.009667 | $0.009733 | $46.24 | $892,266 |
| 2019-09-15 | $0.009733 | $0.009765 | $0.009195 | $0.009208 | $1,077.92 | $844,158 |
| 2019-09-16 | $0.009208 | $0.009252 | $0.009053 | $0.009140 | $172.82 | $837,937 |
| 2019-09-17 | $0.009141 | $0.009789 | $0.009040 | $0.009609 | $1,383.78 | $880,936 |
| 2019-09-18 | $0.009613 | $0.01896 | $0.009608 | $0.01499 | $74,593.30 | $1,374,162 |
| 2019-09-19 | $0.01500 | $0.01502 | $0.01184 | $0.01374 | $7,363.89 | $1,260,058 |
| 2019-09-20 | $0.01377 | $0.01502 | $0.01367 | $0.01375 | $1,277.31 | $1,260,692 |
| 2019-09-21 | $0.01375 | $0.01494 | $0.01350 | $0.01353 | $6,506.84 | $1,240,224 |
| 2019-09-22 | $0.01353 | $0.01402 | $0.01275 | $0.01402 | $1,290.94 | $1,285,263 |
| 2019-09-23 | $0.01402 | $0.01402 | $0.01101 | $0.01101 | $1,704.46 | $1,009,137 |
| 2019-09-24 | $0.01101 | $0.01260 | $0.008679 | $0.008986 | $4,108.01 | $823,792 |
| 2019-09-25 | $0.008988 | $0.009911 | $0.008270 | $0.008467 | $6,232.43 | $776,182 |
| 2019-09-26 | $0.008467 | $0.01160 | $0.007988 | $0.009073 | $20,003.27 | $831,816 |
| 2019-09-27 | $0.009073 | $0.01024 | $0.008365 | $0.009481 | $9,531.40 | $869,191 |
| 2019-09-28 | $0.009482 | $0.009505 | $0.008219 | $0.008320 | $704.25 | $762,775 |
| 2019-09-29 | $0.008326 | $0.009048 | $0.007754 | $0.008906 | $3,390.96 | $816,465 |
| 2019-09-30 | $0.008905 | $0.008905 | $0.007503 | $0.008156 | $729.14 | $747,741 |