XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003377 | $0.003970 | $0.003364 | $0.003873 | $24.59 | $355,028 |
| 2020-07-02 | $0.003874 | $0.003876 | $0.003606 | $0.003641 | $68.44 | $333,819 |
| 2020-07-03 | $0.003641 | $0.003762 | $0.003443 | $0.003538 | $76.57 | $324,343 |
| 2020-07-04 | $0.003538 | $0.003703 | $0.003449 | $0.003463 | $44.52 | $317,515 |
| 2020-07-05 | $0.003451 | $0.004183 | $0.003421 | $0.004077 | $1,997.90 | $373,732 |
| 2020-07-06 | $0.004077 | $0.005155 | $0.003716 | $0.004748 | $4,891.58 | $435,325 |
| 2020-07-07 | $0.004748 | $0.004795 | $0.004335 | $0.004534 | $168.87 | $415,682 |
| 2020-07-08 | $0.004535 | $0.004630 | $0.004409 | $0.004433 | $252.76 | $406,380 |
| 2020-07-09 | $0.004433 | $0.005197 | $0.003840 | $0.003891 | $1,042.76 | $356,719 |
| 2020-07-10 | $0.003891 | $0.004343 | $0.003845 | $0.004084 | $796.36 | $374,405 |
| 2020-07-11 | $0.004084 | $0.004998 | $0.003700 | $0.004066 | $1,328.62 | $372,774 |
| 2020-07-12 | $0.004066 | $0.004472 | $0.004043 | $0.004453 | $7.87 | $408,225 |
| 2020-07-13 | $0.004453 | $0.004483 | $0.004056 | $0.004085 | $376.94 | $374,506 |
| 2020-07-14 | $0.004062 | $0.004083 | $0.003672 | $0.003695 | $1,416.21 | $338,728 |
| 2020-07-15 | $0.003695 | $0.003905 | $0.003583 | $0.003675 | $216.89 | $336,922 |
| 2020-07-16 | $0.003674 | $0.003769 | $0.003631 | $0.003651 | $293.78 | $334,725 |
| 2020-07-17 | $0.003651 | $0.003872 | $0.003634 | $0.003659 | $350.23 | $335,455 |
| 2020-07-18 | $0.003659 | $0.004152 | $0.003461 | $0.003752 | $2,048.42 | $343,995 |
| 2020-07-19 | $0.003752 | $0.004047 | $0.003745 | $0.003857 | $23.06 | $353,578 |
| 2020-07-20 | $0.003863 | $0.004160 | $0.003745 | $0.004117 | $553.56 | $377,416 |
| 2020-07-21 | $0.004117 | $0.004168 | $0.003646 | $0.003654 | $566.72 | $334,943 |
| 2020-07-22 | $0.003654 | $0.003950 | $0.003632 | $0.003716 | $540.79 | $340,633 |
| 2020-07-23 | $0.003716 | $0.003896 | $0.003696 | $0.003737 | $116.87 | $342,599 |
| 2020-07-24 | $0.003738 | $0.004052 | $0.003708 | $0.003719 | $331.73 | $340,927 |
| 2020-07-25 | $0.003719 | $0.004046 | $0.003716 | $0.003774 | $32.34 | $346,016 |
| 2020-07-26 | $0.003775 | $0.004220 | $0.003669 | $0.004061 | $1,054.96 | $372,281 |
| 2020-07-27 | $0.004061 | $0.004421 | $0.003953 | $0.004284 | $191.25 | $392,724 |
| 2020-07-28 | $0.004284 | $0.004530 | $0.004189 | $0.004254 | $176.00 | $390,032 |
| 2020-07-29 | $0.004256 | $0.004525 | $0.004187 | $0.004435 | $52.26 | $406,549 |
| 2020-07-30 | $0.004439 | $0.006245 | $0.004405 | $0.006217 | $7,553.18 | $569,920 |
| 2020-07-31 | $0.006216 | $0.007620 | $0.006037 | $0.006566 | $12,182.04 | $601,957 |