XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007042 | $0.007422 | $0.007007 | $0.007278 | $351.69 | $667,209 |
| 2020-03-02 | $0.007277 | $0.007396 | $0.007230 | $0.007344 | $70.91 | $673,259 |
| 2020-03-03 | $0.007344 | $0.007364 | $0.006699 | $0.006761 | $122.59 | $619,823 |
| 2020-03-04 | $0.006761 | $0.007618 | $0.006701 | $0.006741 | $136.89 | $617,995 |
| 2020-03-05 | $0.006742 | $0.007945 | $0.006617 | $0.007904 | $2,100.12 | $724,586 |
| 2020-03-06 | $0.007904 | $0.007969 | $0.006158 | $0.006381 | $3,013.67 | $585,017 |
| 2020-03-07 | $0.006384 | $0.007130 | $0.006132 | $0.006142 | $3,198.34 | $563,075 |
| 2020-03-08 | $0.006142 | $0.006144 | $0.005581 | $0.005586 | $590.22 | $512,145 |
| 2020-03-09 | $0.005584 | $0.005640 | $0.004912 | $0.005070 | $327.52 | $464,764 |
| 2020-03-10 | $0.005074 | $0.005194 | $0.004755 | $0.005137 | $235.18 | $470,921 |
| 2020-03-11 | $0.005137 | $0.005554 | $0.005064 | $0.005537 | $21.72 | $507,634 |
| 2020-03-12 | $0.005537 | $0.01037 | $0.003422 | $0.003438 | $49,890.19 | $315,171 |
| 2020-03-13 | $0.003436 | $0.006787 | $0.002474 | $0.003936 | $235.24 | $360,842 |
| 2020-03-14 | $0.003954 | $0.004723 | $0.003333 | $0.003518 | $1,991.02 | $322,476 |
| 2020-03-15 | $0.003518 | $0.003739 | $0.002971 | $0.003111 | $2,563.76 | $285,241 |
| 2020-03-16 | $0.003111 | $0.003334 | $0.002853 | $0.002900 | $163.78 | $265,836 |
| 2020-03-17 | $0.002900 | $0.003278 | $0.002883 | $0.002966 | $109.52 | $271,906 |
| 2020-03-18 | $0.002952 | $0.003112 | $0.002700 | $0.002722 | $638.68 | $249,579 |
| 2020-03-19 | $0.002715 | $0.003674 | $0.002715 | $0.003464 | $186.94 | $317,525 |
| 2020-03-20 | $0.003462 | $0.003774 | $0.003090 | $0.003286 | $388.92 | $301,265 |
| 2020-03-21 | $0.003288 | $0.004012 | $0.003195 | $0.003209 | $1,038.74 | $294,191 |
| 2020-03-22 | $0.003211 | $0.003475 | $0.003018 | $0.003033 | $413.14 | $278,027 |
| 2020-03-23 | $0.003033 | $0.003416 | $0.003003 | $0.003410 | $230.05 | $312,600 |
| 2020-03-24 | $0.003409 | $0.003572 | $0.003323 | $0.003368 | $403.33 | $308,774 |
| 2020-03-25 | $0.003366 | $0.003583 | $0.003192 | $0.003271 | $36.53 | $299,879 |
| 2020-03-26 | $0.003271 | $0.003303 | $0.003224 | $0.003288 | $22.17 | $301,464 |
| 2020-03-27 | $0.003290 | $0.003305 | $0.002940 | $0.003164 | $310.91 | $290,072 |
| 2020-03-28 | $0.003169 | $0.003169 | $0.002990 | $0.003057 | $121.88 | $280,284 |
| 2020-03-29 | $0.003058 | $0.003058 | $0.002718 | $0.002721 | $126.27 | $249,410 |
| 2020-03-30 | $0.002717 | $0.003047 | $0.002707 | $0.002897 | $172.95 | $265,605 |
| 2020-03-31 | $0.002887 | $0.002928 | $0.002764 | $0.002770 | $55.88 | $253,901 |