[Deprecated] XcelToken XCEL
Xếp hạng #?
07:40:09 18/04/2019
[Deprecated] XcelToken (XCEL)
Không hoạt động
Lịch sử giá [Deprecated] XcelToken (XCEL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04845 | $0.06039 | $0.02568 | $0.03589 | $104,027 | $0 |
| 2018-10-02 | $0.03578 | $0.03794 | $0.03028 | $0.03374 | $91,952.90 | $0 |
| 2018-10-03 | $0.03376 | $0.03546 | $0.02895 | $0.03211 | $18,975.60 | $0 |
| 2018-10-04 | $0.03214 | $0.03214 | $0.02876 | $0.02913 | $19,756.60 | $0 |
| 2018-10-05 | $0.02919 | $0.03330 | $0.02876 | $0.03139 | $24,671.10 | $0 |
| 2018-10-06 | $0.03144 | $0.03664 | $0.02808 | $0.03474 | $1,339,770 | $0 |
| 2018-10-07 | $0.03487 | $0.03498 | $0.02922 | $0.02993 | $64,274.80 | $0 |
| 2018-10-08 | $0.03007 | $0.03018 | $0.02902 | $0.02949 | $62,492.80 | $0 |
| 2018-10-09 | $0.02958 | $0.03415 | $0.02929 | $0.03171 | $26,677.40 | $0 |
| 2018-10-10 | $0.03160 | $0.03309 | $0.02956 | $0.03301 | $452,793 | $0 |
| 2018-10-11 | $0.03290 | $0.03293 | $0.02593 | $0.02593 | $18,145.00 | $0 |
| 2018-10-12 | $0.02616 | $0.03138 | $0.01420 | $0.02847 | $424,244 | $0 |
| 2018-10-13 | $0.02848 | $0.03063 | $0.02207 | $0.02350 | $405,058 | $0 |
| 2018-10-14 | $0.02350 | $0.02546 | $0.01602 | $0.01882 | $17,991.80 | $0 |
| 2018-10-15 | $0.01884 | $0.03191 | $0.01574 | $0.03169 | $1,279,740 | $1,706,753 |
| 2018-10-16 | $0.03166 | $0.03212 | $0.02728 | $0.02964 | $708,104 | $1,596,292 |
| 2018-10-17 | $0.02974 | $0.03001 | $0.02138 | $0.02213 | $327,564 | $1,191,829 |
| 2018-10-18 | $0.02221 | $0.02233 | $0.01840 | $0.02161 | $855,817 | $1,596,329 |
| 2018-10-19 | $0.02161 | $0.02166 | $0.01633 | $0.01633 | $448,954 | $1,206,215 |
| 2018-10-20 | $0.01633 | $0.01932 | $0.01630 | $0.01858 | $2,108,680 | $1,372,541 |
| 2018-10-21 | $0.01858 | $0.01895 | $0.01843 | $0.01877 | $251,049 | $1,386,486 |
| 2018-10-22 | $0.01878 | $0.02144 | $0.01456 | $0.01961 | $1,455,630 | $1,448,297 |
| 2018-10-23 | $0.01961 | $0.01975 | $0.01643 | $0.01721 | $23,536.10 | $1,271,106 |
| 2018-10-24 | $0.01714 | $0.01729 | $0.01488 | $0.01507 | $304,092 | $1,112,830 |
| 2018-10-25 | $0.01497 | $0.01839 | $0.01408 | $0.01577 | $330,707 | $1,164,552 |
| 2018-10-26 | $0.01574 | $0.01599 | $0.01397 | $0.01456 | $17,800.60 | $1,075,007 |
| 2018-10-27 | $0.01498 | $0.01504 | $0.01322 | $0.01371 | $1,720,960 | $1,012,539 |
| 2018-10-28 | $0.01378 | $0.01423 | $0.01154 | $0.01282 | $22,136.00 | $947,027 |
| 2018-10-29 | $0.01282 | $0.02471 | $0.01141 | $0.01805 | $780,249 | $1,332,784 |
| 2018-10-30 | $0.01805 | $0.01809 | $0.01259 | $0.01382 | $365,893 | $1,020,774 |
| 2018-10-31 | $0.01386 | $0.01558 | $0.01241 | $0.01321 | $389,358 | $975,655 |