Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002594 | $0.0003103 | $0.0002389 | $0.0002390 | $7,030.51 | $438,721 |
| 2019-08-02 | $0.0002390 | $0.0002942 | $0.0002378 | $0.0002940 | $1,140.30 | $539,768 |
| 2019-08-03 | $0.0002941 | $0.0003039 | $0.0002631 | $0.0002724 | $421.24 | $500,126 |
| 2019-08-04 | $0.0002724 | $0.0002744 | $0.0002463 | $0.0002467 | $268.86 | $452,986 |
| 2019-08-05 | $0.0002468 | $0.0002963 | $0.0002463 | $0.0002702 | $1,842.77 | $496,082 |
| 2019-08-06 | $0.0002703 | $0.0003023 | $0.0002518 | $0.0002550 | $851.63 | $468,169 |
| 2019-08-07 | $0.0002550 | $0.0002551 | $0.0002376 | $0.0002377 | $320.70 | $436,383 |
| 2019-08-08 | $0.0002377 | $0.0002409 | $0.0002108 | $0.0002318 | $3,763.07 | $425,460 |
| 2019-08-09 | $0.0002317 | $0.0002321 | $0.0001837 | $0.0002112 | $332.12 | $387,820 |
| 2019-08-10 | $0.0002112 | $0.0006347 | $0.0002008 | $0.0006335 | $277.03 | $1,163,011 |
| 2019-08-11 | $0.0006330 | $0.0007189 | $0.0001868 | $0.0003264 | $1,111.04 | $599,301 |
| 2019-08-12 | $0.0003265 | $0.0006944 | $0.0002903 | $0.0006942 | $164.68 | $1,274,367 |
| 2019-08-13 | $0.0006940 | $0.0006964 | $0.0001914 | $0.0002758 | $701.68 | $506,418 |
| 2019-08-14 | $0.0002758 | $0.0002928 | $0.0001807 | $0.0001890 | $682.63 | $346,888 |
| 2019-08-15 | $0.0001890 | $0.0001914 | $0.0001588 | $0.0001608 | $83.33 | $295,226 |
| 2019-08-16 | $0.0001608 | $0.0001622 | $0.0001488 | $0.0001509 | $367.90 | $276,997 |
| 2019-08-17 | $0.0001508 | $0.0002458 | $0.0001499 | $0.0002128 | $3,953.47 | $390,665 |
| 2019-08-18 | $0.0002130 | $0.0002229 | $0.0001709 | $0.0001844 | $110.14 | $338,502 |
| 2019-08-19 | $0.0001844 | $0.0002282 | $0.0001829 | $0.0002262 | $587.14 | $415,330 |
| 2019-08-20 | $0.0002262 | $0.0002268 | $0.0001879 | $0.0001902 | $475.88 | $349,110 |
| 2019-08-21 | $0.0001902 | $0.0002050 | $0.0001766 | $0.0001807 | $1,012.56 | $331,806 |
| 2019-08-22 | $0.0001807 | $0.0002560 | $0.0001295 | $0.0002529 | $1,197.22 | $464,246 |
| 2019-08-23 | $0.0002529 | $0.0003006 | $0.0002170 | $0.0002905 | $2,299.71 | $533,384 |
| 2019-08-24 | $0.0002906 | $0.0002907 | $0.0002307 | $0.0002355 | $413.51 | $432,391 |
| 2019-08-25 | $0.0002355 | $0.0002746 | $0.0001563 | $0.0002220 | $212.68 | $407,504 |
| 2019-08-26 | $0.0002221 | $0.0002932 | $0.0002219 | $0.0002926 | $538.27 | $537,251 |
| 2019-08-27 | $0.0002926 | $0.0002932 | $0.0002778 | $0.0002808 | $32.89 | $515,514 |
| 2019-08-28 | $0.0002808 | $0.0002810 | $0.0002115 | $0.0002125 | $259.79 | $390,060 |
| 2019-08-29 | $0.0002125 | $0.0002389 | $0.0002081 | $0.0002377 | $311.34 | $436,312 |
| 2019-08-30 | $0.0002377 | $0.0002389 | $0.0002287 | $0.0002374 | $380.69 | $435,883 |
| 2019-08-31 | $0.0002374 | $0.0003496 | $0.0002374 | $0.0002743 | $135.21 | $503,627 |