XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005682 | $0.005714 | $0.004452 | $0.004465 | $311.28 | $409,335 |
| 2020-01-02 | $0.004465 | $0.005241 | $0.004414 | $0.004818 | $234.53 | $441,737 |
| 2020-01-03 | $0.004819 | $0.005080 | $0.004224 | $0.004261 | $204.08 | $390,609 |
| 2020-01-04 | $0.004257 | $0.004445 | $0.004233 | $0.004376 | $222.57 | $401,135 |
| 2020-01-05 | $0.004372 | $0.004977 | $0.004006 | $0.004072 | $554.59 | $373,341 |
| 2020-01-06 | $0.004076 | $0.004281 | $0.004075 | $0.004274 | $389.66 | $391,797 |
| 2020-01-07 | $0.004273 | $0.004438 | $0.004147 | $0.004245 | $668.27 | $389,140 |
| 2020-01-08 | $0.004246 | $0.004454 | $0.003883 | $0.004282 | $62.89 | $392,574 |
| 2020-01-09 | $0.004275 | $0.004285 | $0.003679 | $0.003703 | $97.90 | $339,508 |
| 2020-01-10 | $0.003699 | $0.004086 | $0.003487 | $0.004086 | $105.48 | $374,615 |
| 2020-01-11 | $0.004079 | $0.004114 | $0.002967 | $0.003856 | $57.03 | $353,480 |
| 2020-01-12 | $0.003855 | $0.003889 | $0.002580 | $0.002868 | $232.68 | $262,943 |
| 2020-01-13 | $0.002869 | $0.003181 | $0.002669 | $0.003012 | $275.99 | $276,127 |
| 2020-01-14 | $0.003015 | $0.006951 | $0.003008 | $0.005221 | $3,182.57 | $478,670 |
| 2020-01-15 | $0.005036 | $0.005719 | $0.004931 | $0.005295 | $308.76 | $485,403 |
| 2020-01-16 | $0.005296 | $0.005441 | $0.005170 | $0.005238 | $32.62 | $480,188 |
| 2020-01-17 | $0.005238 | $0.005381 | $0.005094 | $0.005174 | $13.30 | $474,316 |
| 2020-01-18 | $0.005172 | $0.005464 | $0.005157 | $0.005448 | $15.05 | $499,478 |
| 2020-01-19 | $0.005448 | $0.005591 | $0.004144 | $0.004616 | $361.06 | $423,203 |
| 2020-01-20 | $0.004616 | $0.004633 | $0.004237 | $0.004584 | $129.98 | $420,242 |
| 2020-01-21 | $0.004582 | $0.004816 | $0.004228 | $0.004811 | $260.42 | $441,080 |
| 2020-01-22 | $0.004811 | $0.006162 | $0.004790 | $0.005642 | $953.57 | $517,262 |
| 2020-01-23 | $0.005643 | $0.005910 | $0.005030 | $0.005045 | $206.65 | $462,495 |
| 2020-01-24 | $0.005051 | $0.005935 | $0.004981 | $0.005917 | $106.18 | $542,470 |
| 2020-01-25 | $0.005917 | $0.005917 | $0.004654 | $0.005266 | $629.95 | $482,739 |
| 2020-01-26 | $0.005265 | $0.005287 | $0.004878 | $0.004904 | $180.56 | $449,556 |
| 2020-01-27 | $0.004907 | $0.005023 | $0.004891 | $0.004997 | $269.50 | $458,113 |
| 2020-01-28 | $0.004995 | $0.005503 | $0.004965 | $0.005157 | $634.07 | $472,791 |
| 2020-01-29 | $0.005159 | $0.005751 | $0.005073 | $0.005684 | $310.14 | $521,073 |
| 2020-01-30 | $0.005680 | $0.005787 | $0.005105 | $0.005239 | $267.80 | $480,309 |
| 2020-01-31 | $0.005239 | $0.005242 | $0.005107 | $0.005141 | $296.00 | $471,300 |