XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.004550 | $0.004915 | $0.004517 | $0.004535 | $260.20 | $415,760 |
| 2020-09-02 | $0.004535 | $0.004801 | $0.004392 | $0.004786 | $237.76 | $438,785 |
| 2020-09-03 | $0.004784 | $0.004802 | $0.004046 | $0.004082 | $136.27 | $374,190 |
| 2020-09-04 | $0.004083 | $0.004142 | $0.003944 | $0.004090 | $125.49 | $374,936 |
| 2020-09-05 | $0.004089 | $0.004249 | $0.004066 | $0.004168 | $80.33 | $382,129 |
| 2020-09-06 | $0.004168 | $0.004423 | $0.003876 | $0.003900 | $920.19 | $357,551 |
| 2020-09-07 | $0.003901 | $0.003951 | $0.003767 | $0.003939 | $765.02 | $361,068 |
| 2020-09-08 | $0.003940 | $0.004372 | $0.003880 | $0.003950 | $169.31 | $362,090 |
| 2020-09-09 | $0.003950 | $0.004138 | $0.003902 | $0.003990 | $57.30 | $365,819 |
| 2020-09-10 | $0.003991 | $0.004138 | $0.003991 | $0.004036 | $99.96 | $370,026 |
| 2020-09-11 | $0.004036 | $0.004133 | $0.003985 | $0.004056 | $193.23 | $371,875 |
| 2020-09-12 | $0.004056 | $0.004193 | $0.003927 | $0.004076 | $752.37 | $373,688 |
| 2020-09-13 | $0.004076 | $0.004121 | $0.003991 | $0.004028 | $9.26 | $369,283 |
| 2020-09-14 | $0.004029 | $0.004084 | $0.003929 | $0.003950 | $1,257.81 | $362,088 |
| 2020-09-15 | $0.003951 | $0.004372 | $0.003947 | $0.003993 | $485.23 | $366,091 |
| 2020-09-16 | $0.003993 | $0.004103 | $0.003955 | $0.004057 | $9.59 | $371,922 |
| 2020-09-17 | $0.004057 | $0.004085 | $0.003982 | $0.004048 | $61.33 | $371,149 |
| 2020-09-18 | $0.004048 | $0.004073 | $0.003923 | $0.003935 | $496.39 | $360,787 |
| 2020-09-19 | $0.003937 | $0.004012 | $0.003928 | $0.003992 | $641.80 | $365,963 |
| 2020-09-20 | $0.003992 | $0.003992 | $0.003780 | $0.003825 | $190.57 | $350,653 |
| 2020-09-21 | $0.003825 | $0.004109 | $0.003632 | $0.004075 | $31.15 | $373,615 |
| 2020-09-22 | $0.004074 | $0.004227 | $0.003643 | $0.004214 | $602.84 | $386,352 |
| 2020-09-23 | $0.004214 | $0.004712 | $0.003881 | $0.004406 | $3,458.10 | $403,913 |
| 2020-09-24 | $0.004406 | $0.005994 | $0.004400 | $0.005703 | $8,964.21 | $522,815 |
| 2020-09-25 | $0.005703 | $0.005982 | $0.004284 | $0.005026 | $3,250.59 | $460,726 |
| 2020-09-26 | $0.005026 | $0.005063 | $0.004061 | $0.004300 | $1,563.16 | $394,235 |
| 2020-09-27 | $0.004300 | $0.004698 | $0.004151 | $0.004202 | $414.84 | $385,264 |
| 2020-09-28 | $0.004202 | $0.004471 | $0.004202 | $0.004391 | $548.33 | $402,547 |
| 2020-09-29 | $0.004391 | $0.004452 | $0.004366 | $0.004446 | $121.46 | $407,620 |
| 2020-09-30 | $0.004446 | $0.004447 | $0 | $0.004206 | $269.62 | $385,602 |