XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.004072 | $0.004546 | $0.004062 | $0.004473 | $142.29 | $410,070 |
| 2020-06-02 | $0.004473 | $0.004561 | $0.004157 | $0.004190 | $51.54 | $384,120 |
| 2020-06-03 | $0.004190 | $0.004346 | $0.004166 | $0.004345 | $4.91 | $398,334 |
| 2020-06-04 | $0.004346 | $0.004358 | $0.003993 | $0.004116 | $74.31 | $377,367 |
| 2020-06-05 | $0.004116 | $0.004136 | $0.003598 | $0.003672 | $1,484.34 | $336,610 |
| 2020-06-06 | $0.003672 | $0.003856 | $0.003472 | $0.003472 | $3,854.84 | $318,332 |
| 2020-06-07 | $0.003472 | $0.004065 | $0.003471 | $0.003904 | $487.05 | $357,872 |
| 2020-06-08 | $0.003904 | $0.003907 | $0.003600 | $0.003811 | $234.63 | $349,342 |
| 2020-06-09 | $0.003811 | $0.003989 | $0.003786 | $0.003820 | $402.46 | $350,201 |
| 2020-06-10 | $0.003820 | $0.003820 | $0.003602 | $0.003650 | $339.86 | $334,644 |
| 2020-06-11 | $0.003650 | $0.003676 | $0.003399 | $0.003448 | $110.71 | $316,111 |
| 2020-06-12 | $0.003447 | $0.003795 | $0.003427 | $0.003695 | $564.16 | $338,752 |
| 2020-06-13 | $0.003697 | $0.003700 | $0.003590 | $0.003693 | $140.26 | $338,563 |
| 2020-06-14 | $0.003692 | $0.003766 | $0.003547 | $0.003563 | $146.27 | $326,618 |
| 2020-06-15 | $0.003563 | $0.003611 | $0.003405 | $0.003585 | $3.14 | $328,640 |
| 2020-06-16 | $0.003586 | $0.003815 | $0.003490 | $0.003809 | $288.81 | $349,226 |
| 2020-06-17 | $0.003810 | $0.003812 | $0.003590 | $0.003694 | $36.88 | $338,649 |
| 2020-06-18 | $0.003694 | $0.003695 | $0.003472 | $0.003670 | $184.62 | $336,419 |
| 2020-06-19 | $0.003674 | $0.004123 | $0.003558 | $0.004084 | $827.48 | $374,391 |
| 2020-06-20 | $0.004084 | $0.004201 | $0.004047 | $0.004103 | $1,160.61 | $376,172 |
| 2020-06-21 | $0.004101 | $0.004404 | $0.004089 | $0.004091 | $293.85 | $375,025 |
| 2020-06-22 | $0.004091 | $0.004178 | $0.003767 | $0.004053 | $21.93 | $371,576 |
| 2020-06-23 | $0.004053 | $0.004352 | $0.003829 | $0.004334 | $107.48 | $397,303 |
| 2020-06-24 | $0.004336 | $0.004451 | $0.004260 | $0.004278 | $258.85 | $392,199 |
| 2020-06-25 | $0.004281 | $0.004282 | $0.003865 | $0.004163 | $578.08 | $381,645 |
| 2020-06-26 | $0.004162 | $0.004192 | $0.003817 | $0.004026 | $119.91 | $369,115 |
| 2020-06-27 | $0.004026 | $0.004058 | $0.003834 | $0.003970 | $28.93 | $363,957 |
| 2020-06-28 | $0.003970 | $0.004006 | $0.003614 | $0.003922 | $24.01 | $359,548 |
| 2020-06-29 | $0.003922 | $0.003952 | $0.003611 | $0.003664 | $1.09 | $335,891 |
| 2020-06-30 | $0.003664 | $0.003694 | $0.003372 | $0.003377 | $538.00 | $309,627 |