Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002519 | $0.0002897 | $0.0002165 | $0.0002761 | $12,772.09 | $494,424 |
| 2019-06-02 | $0.0002761 | $0.0002847 | $0.0001803 | $0.0002188 | $6,531.45 | $396,314 |
| 2019-06-03 | $0.0002188 | $0.0002551 | $0.0001850 | $0.0002190 | $4,887.19 | $396,591 |
| 2019-06-04 | $0.0002190 | $0.0002390 | $0.0001886 | $0.0002352 | $2,359.18 | $427,585 |
| 2019-06-05 | $0.0002352 | $0.0002406 | $0.0001797 | $0.0001957 | $18,387.28 | $356,425 |
| 2019-06-06 | $0.0001957 | $0.0002229 | $0.0001918 | $0.0002229 | $2,437.59 | $405,837 |
| 2019-06-07 | $0.0002229 | $0.0002278 | $0.0002104 | $0.0002163 | $2,487.08 | $393,810 |
| 2019-06-08 | $0.0002162 | $0.0002610 | $0.0001994 | $0.0002006 | $7,504.93 | $365,263 |
| 2019-06-09 | $0.0002005 | $0.0002022 | $0.0001720 | $0.0001747 | $86.57 | $318,206 |
| 2019-06-10 | $0.0001747 | $0.0003046 | $0.0001720 | $0.0002725 | $9,905.77 | $500,053 |
| 2019-06-11 | $0.0002727 | $0.0002961 | $0.0002441 | $0.0002774 | $3,719.69 | $508,981 |
| 2019-06-12 | $0.0002773 | $0.0002877 | $0.0002432 | $0.0002877 | $1,526.16 | $527,872 |
| 2019-06-13 | $0.0002876 | $0.0002889 | $0.0002395 | $0.0002609 | $1,671.25 | $478,799 |
| 2019-06-14 | $0.0002609 | $0.0002626 | $0.0001694 | $0.0002013 | $31,848.54 | $369,343 |
| 2019-06-15 | $0.0002013 | $0.0002159 | $0.0001612 | $0.0001614 | $12,971.74 | $296,171 |
| 2019-06-16 | $0.0001614 | $0.0001915 | $0.0001538 | $0.0001595 | $19,774.58 | $276,358 |
| 2019-06-17 | $0.0001595 | $0.0001779 | $0.0001495 | $0.0001702 | $8,441.37 | $318,216 |
| 2019-06-18 | $0.0001701 | $0.0001701 | $0.0001119 | $0.0001392 | $10,044.34 | $259,456 |
| 2019-06-19 | $0.0001392 | $0.0001464 | $0.0001390 | $0.0001400 | $693.89 | $261,047 |
| 2019-06-20 | $0.0001400 | $0.0001601 | $0.0001206 | $0.0001455 | $5,157.69 | $271,244 |
| 2019-06-21 | $0.0001454 | $0.0002110 | $0.0001454 | $0.0001705 | $1,399.78 | $317,899 |
| 2019-06-22 | $0.0001705 | $0.0002071 | $0.0001512 | $0.0001548 | $3,861.93 | $288,529 |
| 2019-06-23 | $0.0001547 | $0.0002039 | $0.0001321 | $0.0001721 | $2,906.40 | $320,877 |
| 2019-06-24 | $0.0001721 | $0.0002109 | $0.0001574 | $0.0001929 | $3,615.45 | $359,670 |
| 2019-06-25 | $0.0001930 | $0.0002039 | $0.0001452 | $0.0002039 | $7,319.64 | $380,161 |
| 2019-06-26 | $0.0002039 | $0.0002168 | $0.0001792 | $0.0001934 | $2,921.24 | $361,233 |
| 2019-06-27 | $0.0001934 | $0.0001980 | $0.0001511 | $0.0001705 | $1,202.02 | $318,471 |
| 2019-06-28 | $0.0001706 | $0.0002222 | $0.0001684 | $0.0001926 | $7,168.72 | $359,909 |
| 2019-06-29 | $0.0001929 | $0.0002199 | $0.0001729 | $0.0002192 | $2,544.48 | $407,754 |
| 2019-06-30 | $0.0002188 | $0.0002197 | $0.0001680 | $0.0001680 | $547.51 | $312,477 |