XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008158 | $0.008369 | $0.007937 | $0.007990 | $182.98 | $732,502 |
| 2019-10-02 | $0.007990 | $0.008796 | $0.007504 | $0.007839 | $871.36 | $718,685 |
| 2019-10-03 | $0.007836 | $0.01071 | $0.007701 | $0.008839 | $1,033.58 | $810,304 |
| 2019-10-04 | $0.008837 | $0.008842 | $0.008278 | $0.008283 | $258.60 | $759,327 |
| 2019-10-05 | $0.008283 | $0.008772 | $0.008128 | $0.008564 | $4,479.21 | $785,078 |
| 2019-10-06 | $0.008563 | $0.008626 | $0.007688 | $0.007751 | $2,999.42 | $710,574 |
| 2019-10-07 | $0.007741 | $0.008220 | $0.007667 | $0.007756 | $426.04 | $711,069 |
| 2019-10-08 | $0.007753 | $0.008799 | $0.007618 | $0.008313 | $2,814.62 | $762,077 |
| 2019-10-09 | $0.008313 | $0.009207 | $0.008252 | $0.008942 | $783.27 | $819,790 |
| 2019-10-10 | $0.008944 | $0.009652 | $0.008178 | $0.009048 | $8,603.58 | $829,472 |
| 2019-10-11 | $0.009050 | $0.009059 | $0.008271 | $0.008299 | $993.04 | $760,822 |
| 2019-10-12 | $0.008302 | $0.009006 | $0.008299 | $0.008914 | $4,823.21 | $817,166 |
| 2019-10-13 | $0.008910 | $0.01147 | $0.008595 | $0.008644 | $33,737.18 | $792,437 |
| 2019-10-14 | $0.008644 | $0.01124 | $0.008581 | $0.008786 | $26,547.61 | $805,452 |
| 2019-10-15 | $0.008792 | $0.01247 | $0.008788 | $0.01037 | $65,179.03 | $950,526 |
| 2019-10-16 | $0.01036 | $0.01036 | $0.008741 | $0.008887 | $13,616.68 | $814,712 |
| 2019-10-17 | $0.008889 | $0.009677 | $0.008657 | $0.008666 | $5,544.51 | $794,484 |
| 2019-10-18 | $0.008666 | $0.009326 | $0.008436 | $0.008437 | $4,323.53 | $773,472 |
| 2019-10-19 | $0.008436 | $0.008437 | $0.007400 | $0.007800 | $652.09 | $715,098 |
| 2019-10-20 | $0.007798 | $0.008242 | $0.007471 | $0.008087 | $1,296.25 | $741,375 |
| 2019-10-21 | $0.008088 | $0.009737 | $0.007780 | $0.008128 | $2,792.09 | $745,133 |
| 2019-10-22 | $0.008128 | $0.008652 | $0.007706 | $0.007708 | $1,003.68 | $706,673 |
| 2019-10-23 | $0.007709 | $0.008128 | $0.007188 | $0.007415 | $340.47 | $679,822 |
| 2019-10-24 | $0.007415 | $0.007441 | $0.007096 | $0.007115 | $807.86 | $652,315 |
| 2019-10-25 | $0.007115 | $0.008332 | $0.007104 | $0.008240 | $828.65 | $755,413 |
| 2019-10-26 | $0.008236 | $0.009846 | $0.008233 | $0.009070 | $660.16 | $831,512 |
| 2019-10-27 | $0.009067 | $0.009664 | $0.008933 | $0.009078 | $181.34 | $832,237 |
| 2019-10-28 | $0.009072 | $0.009312 | $0.008278 | $0.008792 | $896.79 | $805,989 |
| 2019-10-29 | $0.008793 | $0.009049 | $0.007265 | $0.007921 | $2,586.50 | $726,163 |
| 2019-10-30 | $0.007923 | $0.007923 | $0.007643 | $0.007825 | $103.20 | $717,409 |
| 2019-10-31 | $0.007824 | $0.008073 | $0.007464 | $0.007544 | $353.53 | $691,587 |