XEL XEL
Xếp hạng #?
18:33:06 07/01/2021
XEL (XEL)
Không theo dõi
Lịch sử giá XEL (XEL) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.004206 | $0.004369 | $0.004084 | $0.004142 | $189.03 | $379,685 |
| 2020-10-02 | $0.004142 | $0.004230 | $0.004063 | $0.004230 | $16.92 | $387,826 |
| 2020-10-03 | $0.004230 | $0.004339 | $0.004106 | $0.004325 | $179.34 | $396,521 |
| 2020-10-04 | $0.004325 | $0.004367 | $0.004137 | $0.004161 | $23.47 | $381,436 |
| 2020-10-05 | $0.004161 | $0.004209 | $0.004147 | $0.004209 | $486.77 | $385,893 |
| 2020-10-06 | $0.004209 | $0.004211 | $0.002847 | $0.003605 | $2,957.53 | $330,535 |
| 2020-10-07 | $0.003606 | $0.003952 | $0.003195 | $0.003201 | $679.60 | $293,423 |
| 2020-10-08 | $0.003201 | $0.003503 | $0.003169 | $0.003493 | $254.33 | $320,225 |
| 2020-10-09 | $0.003493 | $0.003553 | $0 | $0 | $0 | $0 |
| 2020-10-10 | $0 | $0.003659 | $0 | $0.003050 | $711.59 | $279,614 |
| 2020-10-11 | $0.003050 | $0.004776 | $0.003048 | $0.004554 | $1,739.01 | $417,465 |
| 2020-10-12 | $0.004554 | $0.004563 | $0.003578 | $0.003582 | $163.48 | $328,399 |
| 2020-10-13 | $0.003582 | $0.003696 | $0.003579 | $0.003656 | $21.67 | $335,195 |
| 2020-10-14 | $0.003656 | $0.003674 | $0.003505 | $0.003543 | $44.01 | $324,823 |
| 2020-10-15 | $0.003543 | $0.003543 | $0.003391 | $0.003449 | $202.15 | $316,156 |
| 2020-10-16 | $0.003449 | $0.003643 | $0.003390 | $0.003397 | $81.44 | $311,391 |
| 2020-10-17 | $0.003397 | $0.003416 | $0.003386 | $0.003407 | $71.13 | $312,381 |
| 2020-10-18 | $0.003407 | $0.003665 | $0.003404 | $0.003445 | $150.43 | $315,825 |
| 2020-10-19 | $0.003445 | $0.003540 | $0.003422 | $0.003523 | $56.99 | $322,940 |
| 2020-10-20 | $0.003523 | $0.003699 | $0.003505 | $0.003575 | $117.19 | $327,734 |
| 2020-10-21 | $0.003575 | $0.003955 | $0.003570 | $0.003847 | $65.39 | $352,690 |
| 2020-10-22 | $0.003847 | $0.003875 | $0.003501 | $0.003501 | $397.55 | $320,940 |
| 2020-10-23 | $0.003501 | $0.003890 | $0.003443 | $0.003879 | $41.27 | $355,569 |
| 2020-10-24 | $0.003880 | $0.003944 | $0 | $0 | $0 | $0 |
| 2020-10-25 | $0 | $0.003655 | $0 | $0.003647 | $19.70 | $334,348 |
| 2020-10-26 | $0.003649 | $0.003683 | $0 | $0 | $0 | $0 |
| 2020-10-27 | $0 | $0.003715 | $0 | $0.003682 | $144.68 | $337,591 |
| 2020-10-28 | $0.003687 | $0.003736 | $0.003492 | $0.003583 | $169.64 | $328,509 |
| 2020-10-29 | $0.003583 | $0.003675 | $0.003505 | $0.003628 | $18.63 | $332,626 |
| 2020-10-30 | $0.003628 | $0.003686 | $0.003547 | $0.003658 | $3.87 | $335,307 |
| 2020-10-31 | $0.003658 | $0.003788 | $0.003634 | $0.003721 | $125.32 | $341,121 |