Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001680 | $0.0001887 | $0.0001675 | $0.0001881 | $1,701.64 | $351,109 |
| 2019-07-02 | $0.0001881 | $0.0001971 | $0.0001659 | $0.0001956 | $259.17 | $365,145 |
| 2019-07-03 | $0.0001956 | $0.0002025 | $0.0001810 | $0.0001840 | $372.82 | $343,436 |
| 2019-07-04 | $0.0001840 | $0.0002811 | $0.0001734 | $0.0002187 | $8,784.44 | $408,215 |
| 2019-07-05 | $0.0002187 | $0.0002270 | $0.0002082 | $0.0002092 | $962.34 | $390,522 |
| 2019-07-06 | $0.0002092 | $0.0002444 | $0.0001944 | $0.0001955 | $3,734.59 | $365,003 |
| 2019-07-07 | $0.0001955 | $0.0003398 | $0.0001947 | $0.0002765 | $10,409.23 | $516,195 |
| 2019-07-08 | $0.0002765 | $0.0003209 | $0.0002418 | $0.0002779 | $2,278.17 | $518,691 |
| 2019-07-09 | $0.0002780 | $0.0003478 | $0.0002308 | $0.0003053 | $6,110.57 | $569,821 |
| 2019-07-10 | $0.0003055 | $0.0003552 | $0.0002287 | $0.0002785 | $12,969.90 | $519,838 |
| 2019-07-11 | $0.0002784 | $0.0002794 | $0.0002346 | $0.0002577 | $1,571.25 | $481,034 |
| 2019-07-12 | $0.0002580 | $0.0002746 | $0.0002324 | $0.0002733 | $147.86 | $510,072 |
| 2019-07-13 | $0.0002734 | $0.0002751 | $0.0002213 | $0.0002268 | $742.84 | $423,314 |
| 2019-07-14 | $0.0002267 | $0.0004231 | $0.0002257 | $0.0002476 | $8,775.40 | $462,097 |
| 2019-07-15 | $0.0002469 | $0.0003024 | $0.0002281 | $0.0002876 | $1,177.49 | $536,918 |
| 2019-07-16 | $0.0002873 | $0.0003500 | $0.0002456 | $0.0002566 | $2,440.54 | $478,948 |
| 2019-07-17 | $0.0002562 | $0.0003190 | $0.0002364 | $0.0002373 | $6,716.30 | $442,902 |
| 2019-07-18 | $0.0002372 | $0.0002473 | $0.0002069 | $0.0002427 | $2,080.74 | $452,972 |
| 2019-07-19 | $0.0002427 | $0.0002486 | $0.0002181 | $0.0002190 | $109.64 | $408,782 |
| 2019-07-20 | $0.0002191 | $0.0002648 | $0.0002189 | $0.0002588 | $1,360.66 | $483,039 |
| 2019-07-21 | $0.0002588 | $0.0002726 | $0.0002421 | $0.0002503 | $1,321.95 | $467,154 |
| 2019-07-22 | $0.0002502 | $0.0002692 | $0.0002375 | $0.0002386 | $1,215.84 | $445,417 |
| 2019-07-23 | $0.0002386 | $0.0002741 | $0.0002359 | $0.0002591 | $362.62 | $483,628 |
| 2019-07-24 | $0.0002591 | $0.0002684 | $0.0002139 | $0.0002250 | $153.66 | $419,997 |
| 2019-07-25 | $0.0002249 | $0.0002473 | $0.0002240 | $0.0002354 | $422.27 | $439,360 |
| 2019-07-26 | $0.0002353 | $0.0002620 | $0.0002293 | $0.0002521 | $581.88 | $470,598 |
| 2019-07-27 | $0.0002521 | $0.0002865 | $0.0002179 | $0.0002192 | $831.70 | $409,125 |
| 2019-07-28 | $0.0002192 | $0.0002581 | $0.0002172 | $0.0002571 | $2,169.60 | $479,885 |
| 2019-07-29 | $0.0002571 | $0.0002902 | $0.0002307 | $0.0002325 | $3,119.90 | $428,199 |
| 2019-07-30 | $0.0002325 | $0.0002493 | $0.0002143 | $0.0002462 | $134.82 | $453,569 |
| 2019-07-31 | $0.0002463 | $0.0004182 | $0.0002157 | $0.0002592 | $3,753.35 | $477,507 |