XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.007540 | $0.007584 | $0.007348 | $0.007405 | $64.19 | $678,903 |
| 2019-11-02 | $0.007403 | $0.007521 | $0.007393 | $0.007464 | $133.68 | $684,262 |
| 2019-11-03 | $0.007464 | $0.007928 | $0.007464 | $0.007848 | $419.16 | $719,470 |
| 2019-11-04 | $0.007839 | $0.008371 | $0.007801 | $0.008287 | $376.34 | $759,720 |
| 2019-11-05 | $0.008287 | $0.008464 | $0.008138 | $0.008412 | $206.00 | $771,197 |
| 2019-11-06 | $0.008412 | $0.009342 | $0.008391 | $0.008980 | $1,130.80 | $823,222 |
| 2019-11-07 | $0.008983 | $0.01066 | $0.008863 | $0.009823 | $1,607.54 | $900,564 |
| 2019-11-08 | $0.009820 | $0.009833 | $0.008941 | $0.009331 | $484.51 | $855,390 |
| 2019-11-09 | $0.009328 | $0.01040 | $0.009005 | $0.01004 | $1,535.85 | $920,139 |
| 2019-11-10 | $0.01004 | $0.01261 | $0.01003 | $0.01178 | $5,019.89 | $1,079,504 |
| 2019-11-11 | $0.01177 | $0.01179 | $0.01013 | $0.01069 | $4,136.91 | $979,913 |
| 2019-11-12 | $0.01069 | $0.01075 | $0.01034 | $0.01049 | $74.48 | $961,391 |
| 2019-11-13 | $0.01049 | $0.01050 | $0.008629 | $0.009602 | $585.20 | $880,264 |
| 2019-11-14 | $0.009601 | $0.009649 | $0.008789 | $0.008964 | $163.62 | $821,811 |
| 2019-11-15 | $0.008977 | $0.009124 | $0.008811 | $0.008993 | $691.75 | $824,442 |
| 2019-11-16 | $0.008996 | $0.009042 | $0.008862 | $0.008891 | $23.41 | $815,069 |
| 2019-11-17 | $0.008891 | $0.008922 | $0.008395 | $0.008395 | $425.97 | $769,627 |
| 2019-11-18 | $0.008397 | $0.008492 | $0.008020 | $0.008138 | $210.77 | $746,019 |
| 2019-11-19 | $0.008138 | $0.008252 | $0.007735 | $0.008041 | $280.91 | $737,158 |
| 2019-11-20 | $0.008041 | $0.008073 | $0.007777 | $0.007889 | $94.72 | $723,239 |
| 2019-11-21 | $0.007880 | $0.007924 | $0.007348 | $0.007410 | $81.07 | $679,301 |
| 2019-11-22 | $0.007410 | $0.007461 | $0.005658 | $0.006778 | $1,690.51 | $621,345 |
| 2019-11-23 | $0.006779 | $0.006810 | $0.006622 | $0.006806 | $10.47 | $623,910 |
| 2019-11-24 | $0.006806 | $0.006810 | $0.006135 | $0.006373 | $31.80 | $584,216 |
| 2019-11-25 | $0.006374 | $0.006682 | $0.005963 | $0.006494 | $13.54 | $595,368 |
| 2019-11-26 | $0.006494 | $0.006725 | $0.006231 | $0.006637 | $170.34 | $608,496 |
| 2019-11-27 | $0.006565 | $0.007076 | $0.006396 | $0.006996 | $18.00 | $641,408 |
| 2019-11-28 | $0.006998 | $0.007063 | $0.006692 | $0.006709 | $141.11 | $615,012 |
| 2019-11-29 | $0.006708 | $0.006930 | $0.006639 | $0.006904 | $124.96 | $632,943 |
| 2019-11-30 | $0.006904 | $0.008388 | $0.006903 | $0.008316 | $2,931.41 | $762,366 |