XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008318 | $0.008318 | $0.007267 | $0.007492 | $153.75 | $686,855 |
| 2019-12-02 | $0.007492 | $0.007560 | $0.007267 | $0.007529 | $86.62 | $690,189 |
| 2019-12-03 | $0.007537 | $0.007623 | $0.007230 | $0.007235 | $29.56 | $663,274 |
| 2019-12-04 | $0.007234 | $0.007482 | $0.007091 | $0.007186 | $21.10 | $658,756 |
| 2019-12-05 | $0.007173 | $0.007374 | $0.006512 | $0.006706 | $338.77 | $614,820 |
| 2019-12-06 | $0.006706 | $0.007572 | $0.006419 | $0.007549 | $754.58 | $692,042 |
| 2019-12-07 | $0.007550 | $0.007827 | $0.007523 | $0.007549 | $369.99 | $692,066 |
| 2019-12-08 | $0.007549 | $0.007950 | $0.007469 | $0.007562 | $47.32 | $693,283 |
| 2019-12-09 | $0.007561 | $0.008313 | $0.007508 | $0.007541 | $398.52 | $691,372 |
| 2019-12-10 | $0.007544 | $0.007881 | $0.007316 | $0.007716 | $329.96 | $707,408 |
| 2019-12-11 | $0.007717 | $0.007776 | $0.005231 | $0.006420 | $1,541.73 | $588,545 |
| 2019-12-12 | $0.006420 | $0.006488 | $0.005868 | $0.006085 | $391.66 | $557,813 |
| 2019-12-13 | $0.006084 | $0.006253 | $0.004788 | $0.005811 | $1,137.84 | $532,772 |
| 2019-12-14 | $0.005812 | $0.005823 | $0.004974 | $0.005491 | $478.00 | $503,352 |
| 2019-12-15 | $0.005488 | $0.005488 | $0.005150 | $0.005220 | $58.75 | $478,515 |
| 2019-12-16 | $0.005220 | $0.005501 | $0.004369 | $0.004642 | $1,415.16 | $425,579 |
| 2019-12-17 | $0.004642 | $0.004669 | $0.004190 | $0.004427 | $632.81 | $405,834 |
| 2019-12-18 | $0.004427 | $0.004509 | $0.003119 | $0.004011 | $393.65 | $367,712 |
| 2019-12-19 | $0.004011 | $0.004120 | $0.003447 | $0.004111 | $235.21 | $376,856 |
| 2019-12-20 | $0.004111 | $0.004775 | $0.003589 | $0.004260 | $382.39 | $390,541 |
| 2019-12-21 | $0.004258 | $0.004475 | $0.004022 | $0.004026 | $17.80 | $369,085 |
| 2019-12-22 | $0.004026 | $0.004337 | $0.003936 | $0.003980 | $180.40 | $364,850 |
| 2019-12-23 | $0.003979 | $0.004091 | $0.003809 | $0.003823 | $15.54 | $350,514 |
| 2019-12-24 | $0.003824 | $0.003906 | $0.003776 | $0.003807 | $10.35 | $349,019 |
| 2019-12-25 | $0.003803 | $0.004749 | $0.003398 | $0.004222 | $1,334.11 | $387,067 |
| 2019-12-26 | $0.004222 | $0.004232 | $0.003770 | $0.003980 | $269.66 | $364,869 |
| 2019-12-27 | $0.003980 | $0.005808 | $0.003957 | $0.004591 | $1,447.74 | $420,917 |
| 2019-12-28 | $0.004592 | $0.005479 | $0.004589 | $0.005410 | $131.16 | $495,930 |
| 2019-12-29 | $0.005411 | $0.005559 | $0.004802 | $0.004825 | $78.53 | $442,371 |
| 2019-12-30 | $0.004825 | $0.005491 | $0.004583 | $0.004888 | $121.31 | $448,086 |
| 2019-12-31 | $0.004884 | $0.005687 | $0.004829 | $0.005682 | $266.82 | $520,910 |