XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002770 | $0.002854 | $0.002661 | $0.002854 | $8.01 | $261,615 |
| 2020-04-02 | $0.002852 | $0.003265 | $0.002720 | $0.003199 | $211.24 | $293,247 |
| 2020-04-03 | $0.003198 | $0.003244 | $0.002880 | $0.002897 | $226.54 | $265,542 |
| 2020-04-04 | $0.002897 | $0.003322 | $0.002877 | $0.003297 | $6.86 | $302,234 |
| 2020-04-05 | $0.003299 | $0.003402 | $0.002950 | $0.003397 | $99.04 | $311,405 |
| 2020-04-06 | $0.003396 | $0.003663 | $0.003390 | $0.003555 | $41.62 | $325,917 |
| 2020-04-07 | $0.003565 | $0.003627 | $0.003284 | $0.003300 | $10.19 | $302,523 |
| 2020-04-08 | $0.003298 | $0.003530 | $0.003287 | $0.003521 | $1.27 | $322,822 |
| 2020-04-09 | $0.003518 | $0.003525 | $0.003294 | $0.003358 | $1.58 | $307,857 |
| 2020-04-10 | $0.003357 | $0.003542 | $0.003193 | $0.003225 | $41.44 | $295,612 |
| 2020-04-11 | $0.003227 | $0.003256 | $0.002738 | $0.003013 | $479.19 | $276,249 |
| 2020-04-12 | $0.003014 | $0.003124 | $0.002925 | $0.002925 | $5.24 | $268,167 |
| 2020-04-13 | $0.002922 | $0.002922 | $0.002527 | $0.002598 | $50.57 | $238,166 |
| 2020-04-14 | $0.002599 | $0.002783 | $0.002594 | $0.002668 | $29.87 | $244,612 |
| 2020-04-15 | $0.002666 | $0.002701 | $0.002584 | $0.002587 | $4.48 | $237,205 |
| 2020-04-16 | $0.002587 | $0.002784 | $0.002553 | $0.002773 | $522.08 | $254,248 |
| 2020-04-17 | $0.002774 | $0.002795 | $0.002744 | $0.002764 | $45.37 | $253,394 |
| 2020-04-18 | $0.002764 | $0.002832 | $0.002763 | $0.002827 | $127.12 | $259,156 |
| 2020-04-19 | $0.002825 | $0.002836 | $0.002789 | $0.002798 | $33.90 | $256,486 |
| 2020-04-20 | $0.002797 | $0.003524 | $0.002792 | $0.002819 | $543.90 | $258,440 |
| 2020-04-21 | $0.002819 | $0.003174 | $0.002798 | $0.003160 | $7.55 | $289,697 |
| 2020-04-22 | $0.003160 | $0.003286 | $0.002788 | $0.002842 | $210.89 | $260,526 |
| 2020-04-23 | $0.002842 | $0.003137 | $0.002829 | $0.003116 | $49.47 | $285,690 |
| 2020-04-24 | $0.003116 | $0.003183 | $0.002787 | $0.003168 | $401.59 | $290,459 |
| 2020-04-25 | $0.003168 | $0.003215 | $0.003005 | $0.003025 | $75.46 | $277,326 |
| 2020-04-26 | $0.003025 | $0.003157 | $0.002883 | $0.002914 | $22.32 | $267,153 |
| 2020-04-27 | $0.002919 | $0.003175 | $0.002765 | $0.002959 | $327.81 | $271,285 |
| 2020-04-28 | $0.002960 | $0.002966 | $0.002932 | $0.002964 | $42.28 | $271,747 |
| 2020-04-29 | $0.002962 | $0.003394 | $0.002860 | $0.003079 | $169.82 | $282,255 |
| 2020-04-30 | $0.003075 | $0.003460 | $0.003034 | $0.003372 | $789.73 | $309,162 |