XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.003721 | $0.003743 | $0.003680 | $0.003709 | $61.24 | $340,018 |
| 2020-11-02 | $0.003709 | $0.003728 | $0.003576 | $0.003658 | $63.47 | $335,392 |
| 2020-11-03 | $0.003659 | $0.003776 | $0.003598 | $0.003766 | $1.13 | $345,295 |
| 2020-11-04 | $0.003767 | $0.003773 | $0.003621 | $0.003673 | $28.01 | $336,739 |
| 2020-11-05 | $0.003675 | $0.003889 | $0.003273 | $0.003422 | $202.92 | $313,759 |
| 2020-11-06 | $0.003428 | $0.003499 | $0.003094 | $0.003425 | $200.62 | $313,945 |
| 2020-11-07 | $0.003424 | $0.003462 | $0.003091 | $0.003115 | $162.94 | $285,576 |
| 2020-11-08 | $0.003115 | $0.004052 | $0.003096 | $0.003405 | $104.11 | $312,189 |
| 2020-11-09 | $0.003406 | $0.003811 | $0 | $0.003221 | $143.43 | $295,263 |
| 2020-11-10 | $0.003220 | $0.004003 | $0.003043 | $0.003976 | $420.30 | $364,496 |
| 2020-11-11 | $0.003976 | $0.004080 | $0.003594 | $0.003612 | $118.59 | $331,112 |
| 2020-11-12 | $0.003611 | $0.003794 | $0.003142 | $0.003581 | $1,583.47 | $328,271 |
| 2020-11-13 | $0.003581 | $0.003951 | $0.003581 | $0.003753 | $87.94 | $344,071 |
| 2020-11-14 | $0.003753 | $0.003753 | $0.003465 | $0.003535 | $29.79 | $324,059 |
| 2020-11-15 | $0.003535 | $0.003538 | $0.003030 | $0.003510 | $421.37 | $321,806 |
| 2020-11-16 | $0.003510 | $0.003525 | $0.003038 | $0.003176 | $440.88 | $291,148 |
| 2020-11-17 | $0.003171 | $0.003557 | $0.003147 | $0.003529 | $15.50 | $323,520 |
| 2020-11-18 | $0.003529 | $0.003679 | $0.003471 | $0.003560 | $1.70 | $326,411 |
| 2020-11-19 | $0.003561 | $0.003561 | $0.001068 | $0.001069 | $5,646.54 | $98,006.93 |
| 2020-11-20 | $0.001069 | $0.002738 | $0.0007434 | $0.001676 | $2,986.76 | $153,648 |
| 2020-11-21 | $0.001676 | $0.001704 | $0.001660 | $0.001678 | $0 | $153,812 |
| 2020-11-22 | $0.001678 | $0.001682 | $0.001590 | $0.001653 | $0 | $151,579 |
| 2020-11-23 | $0.001653 | $0.001684 | $0.001620 | $0.001652 | $0 | $151,420 |
| 2020-11-24 | $0.001653 | $0.001741 | $0.001632 | $0.001720 | $0 | $157,669 |
| 2020-11-25 | $0.001720 | $0.001745 | $0.001672 | $0.001686 | $0 | $154,569 |
| 2020-11-26 | $0.001686 | $0.001698 | $0.001472 | $0.001541 | $0 | $141,277 |
| 2020-11-27 | $0.001543 | $0.001570 | $0.001487 | $0.001540 | $0 | $141,161 |
| 2020-11-28 | $0.001540 | $0.001607 | $0.001522 | $0.001595 | $0 | $146,188 |
| 2020-11-29 | $0.001595 | $0.001645 | $0.001580 | $0.001636 | $0 | $149,986 |
| 2020-11-30 | $0.001636 | $0.001777 | $0.001636 | $0.001766 | $0 | $161,943 |