XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.005143 | $0.005832 | $0.005143 | $0.005825 | $245.84 | $534,030 |
| 2020-02-02 | $0.005825 | $0.006038 | $0.005718 | $0.005891 | $96.98 | $540,032 |
| 2020-02-03 | $0.005891 | $0.006071 | $0.005838 | $0.006047 | $14.27 | $554,366 |
| 2020-02-04 | $0.006047 | $0.007099 | $0.006033 | $0.007075 | $645.04 | $648,633 |
| 2020-02-05 | $0.007076 | $0.009771 | $0.007071 | $0.009726 | $2,924.00 | $891,604 |
| 2020-02-06 | $0.009727 | $0.009743 | $0.008696 | $0.009258 | $745.17 | $848,753 |
| 2020-02-07 | $0.009258 | $0.009644 | $0.009248 | $0.009313 | $3,558.91 | $853,810 |
| 2020-02-08 | $0.009313 | $0.009736 | $0.007537 | $0.008786 | $621.13 | $805,505 |
| 2020-02-09 | $0.008787 | $0.009025 | $0.007828 | $0.007905 | $201.09 | $724,723 |
| 2020-02-10 | $0.007909 | $0.008490 | $0.006577 | $0.006708 | $840.47 | $615,006 |
| 2020-02-11 | $0.006708 | $0.008900 | $0.006622 | $0.007454 | $175.75 | $683,336 |
| 2020-02-12 | $0.007453 | $0.01434 | $0.007448 | $0.01253 | $3,092.90 | $1,148,361 |
| 2020-02-13 | $0.01252 | $0.02987 | $0.01087 | $0.01482 | $12,887.02 | $1,358,876 |
| 2020-02-14 | $0.01483 | $0.01570 | $0.01274 | $0.01322 | $1,250.43 | $1,212,035 |
| 2020-02-15 | $0.01322 | $0.01487 | $0.01176 | $0.01179 | $377.31 | $1,080,599 |
| 2020-02-16 | $0.01179 | $0.01262 | $0.01126 | $0.01152 | $78.89 | $1,056,161 |
| 2020-02-17 | $0.01151 | $0.01290 | $0.01119 | $0.01192 | $347.65 | $1,093,186 |
| 2020-02-18 | $0.01191 | $0.01292 | $0.01105 | $0.01289 | $159.82 | $1,181,573 |
| 2020-02-19 | $0.01289 | $0.01474 | $0.01266 | $0.01298 | $514.31 | $1,189,882 |
| 2020-02-20 | $0.01298 | $0.01370 | $0.01198 | $0.01260 | $750.88 | $1,154,915 |
| 2020-02-21 | $0.01259 | $0.01259 | $0.009745 | $0.01027 | $4,750.32 | $941,808 |
| 2020-02-22 | $0.01027 | $0.01046 | $0.009607 | $0.009869 | $244.47 | $904,783 |
| 2020-02-23 | $0.009869 | $0.01034 | $0.009860 | $0.01024 | $51.70 | $938,349 |
| 2020-02-24 | $0.01025 | $0.01079 | $0.009915 | $0.01004 | $362.79 | $920,345 |
| 2020-02-25 | $0.01004 | $0.01060 | $0.009299 | $0.009334 | $421.19 | $855,682 |
| 2020-02-26 | $0.009333 | $0.009746 | $0.007216 | $0.007583 | $905.51 | $695,226 |
| 2020-02-27 | $0.007578 | $0.007859 | $0.007370 | $0.007728 | $39.83 | $708,500 |
| 2020-02-28 | $0.007745 | $0.007826 | $0.007461 | $0.007696 | $12.45 | $705,502 |
| 2020-02-29 | $0.007694 | $0.007814 | $0.007042 | $0.007042 | $149.11 | $645,612 |