XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003372 | $0.003450 | $0.003140 | $0.003191 | $498.89 | $292,575 |
| 2020-05-02 | $0.003192 | $0.003594 | $0.003161 | $0.003594 | $30.03 | $329,460 |
| 2020-05-03 | $0.003594 | $0.003667 | $0.003435 | $0.003467 | $28.04 | $317,821 |
| 2020-05-04 | $0.003468 | $0.003493 | $0.003369 | $0.003475 | $46.55 | $318,591 |
| 2020-05-05 | $0.003474 | $0.003530 | $0.003395 | $0.003412 | $188.93 | $312,814 |
| 2020-05-06 | $0.003408 | $0.003574 | $0.003402 | $0.003511 | $135.56 | $321,869 |
| 2020-05-07 | $0.003511 | $0.004239 | $0.003487 | $0.003968 | $130.52 | $363,788 |
| 2020-05-08 | $0.003965 | $0.004681 | $0.003666 | $0.003935 | $1,179.31 | $360,728 |
| 2020-05-09 | $0.003936 | $0.004103 | $0.003817 | $0.004026 | $103.81 | $369,065 |
| 2020-05-10 | $0.004025 | $0.004026 | $0.003511 | $0.003676 | $33.21 | $336,993 |
| 2020-05-11 | $0.003678 | $0.003814 | $0.003410 | $0.003697 | $288.84 | $338,959 |
| 2020-05-12 | $0.003699 | $0.003828 | $0.003615 | $0.003784 | $133.34 | $346,864 |
| 2020-05-13 | $0.003784 | $0.004191 | $0.003734 | $0.004172 | $106.77 | $382,513 |
| 2020-05-14 | $0.004155 | $0.004948 | $0.004155 | $0.004672 | $936.35 | $428,305 |
| 2020-05-15 | $0.004670 | $0.005202 | $0.004612 | $0.004753 | $150.37 | $435,763 |
| 2020-05-16 | $0.004756 | $0.004888 | $0.004718 | $0.004874 | $5.78 | $446,786 |
| 2020-05-17 | $0.004874 | $0.005308 | $0.004862 | $0.005126 | $67.94 | $469,940 |
| 2020-05-18 | $0.005126 | $0.005252 | $0.004328 | $0.005158 | $110.47 | $472,901 |
| 2020-05-19 | $0.005155 | $0.005213 | $0.005054 | $0.005150 | $48.06 | $472,146 |
| 2020-05-20 | $0.005153 | $0.005204 | $0.004996 | $0.005013 | $0 | $459,551 |
| 2020-05-21 | $0.005013 | $0.005013 | $0.004428 | $0.004632 | $20.23 | $424,638 |
| 2020-05-22 | $0.004631 | $0.004707 | $0.004593 | $0.004684 | $5.55 | $429,417 |
| 2020-05-23 | $0.004684 | $0.004744 | $0.004233 | $0.004236 | $94.33 | $388,386 |
| 2020-05-24 | $0.004237 | $0.004906 | $0.004200 | $0.004393 | $143.09 | $402,779 |
| 2020-05-25 | $0.004381 | $0.004404 | $0.004008 | $0.004008 | $109.24 | $367,441 |
| 2020-05-26 | $0.004007 | $0.004045 | $0.003938 | $0.003974 | $12.03 | $364,328 |
| 2020-05-27 | $0.003974 | $0.004684 | $0.003973 | $0.004409 | $127.63 | $404,183 |
| 2020-05-28 | $0.004409 | $0.004832 | $0.004150 | $0.004382 | $866.78 | $401,718 |
| 2020-05-29 | $0.004382 | $0.004433 | $0.004126 | $0.004341 | $271.00 | $397,948 |
| 2020-05-30 | $0.004340 | $0.004580 | $0.004174 | $0.004364 | $213.59 | $400,072 |
| 2020-05-31 | $0.004364 | $0.004571 | $0.004054 | $0.004073 | $50.61 | $373,395 |