Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002743 | $0.0002883 | $0.0002635 | $0.0002677 | $113.16 | $492,346 |
| 2019-09-02 | $0.0002678 | $0.0003493 | $0.0001863 | $0.0001936 | $887.82 | $356,048 |
| 2019-09-03 | $0.0001936 | $0.0003892 | $0.0001916 | $0.0003863 | $56.18 | $714,226 |
| 2019-09-04 | $0.0003863 | $0.0003864 | $0.0001822 | $0.0001966 | $594.59 | $363,546 |
| 2019-09-05 | $0.0001966 | $0.0001968 | $0.0001759 | $0.0001794 | $222.26 | $331,613 |
| 2019-09-06 | $0.0001794 | $0.0001991 | $0.0001709 | $0.0001725 | $117.47 | $318,950 |
| 2019-09-07 | $0.0001725 | $0.0001814 | $0.0001302 | $0.0001800 | $29.15 | $332,805 |
| 2019-09-08 | $0.0001800 | $0.0001892 | $0.0001800 | $0.0001860 | $1,239.90 | $343,879 |
| 2019-09-09 | $0.0001860 | $0.0001887 | $0.0001493 | $0.0001505 | $668.51 | $278,301 |
| 2019-09-10 | $0.0001505 | $0.0001528 | $0.0001500 | $0.0001504 | $0 | $277,991 |
| 2019-09-11 | $0.0001504 | $0.0001755 | $0.0001247 | $0.0001748 | $338.51 | $323,160 |
| 2019-09-12 | $0.0001775 | $0.0001781 | $0.00007237 | $0.00007241 | $9.11 | $133,876 |
| 2019-09-13 | $0.00007241 | $0.00008422 | $0.00007181 | $0.00008327 | $2.08 | $153,958 |
| 2019-09-14 | $0.00008339 | $0.0001783 | $0.00008312 | $0.0001526 | $3,591.65 | $282,059 |
| 2019-09-15 | $0.0001525 | $0.0001559 | $0.0001435 | $0.0001439 | $29.25 | $266,052 |
| 2019-09-16 | $0.0001439 | $0.0001584 | $0.0001384 | $0.0001575 | $143.26 | $291,211 |
| 2019-09-17 | $0.0001575 | $0.0001625 | $0.0001432 | $0.0001607 | $57.47 | $297,108 |
| 2019-09-18 | $0.0001603 | $0.0001740 | $0.0001603 | $0.0001654 | $168.51 | $305,764 |
| 2019-09-19 | $0.0001653 | $0.0001654 | $0.0001123 | $0.0001205 | $14.93 | $222,695 |
| 2019-09-20 | $0.0001202 | $0.0001707 | $0.0001200 | $0.0001615 | $45.24 | $298,620 |
| 2019-09-21 | $0.0001615 | $0.0001619 | $0.0001011 | $0.0001013 | $7.94 | $187,309 |
| 2019-09-22 | $0.0001013 | $0.0001725 | $0.00009851 | $0.0001721 | $40.97 | $318,135 |
| 2019-09-23 | $0.0001722 | $0.0003243 | $0.00009916 | $0.0002805 | $5,079.92 | $518,617 |
| 2019-09-24 | $0.0002805 | $0.0002827 | $0.0001641 | $0.0001996 | $1,235.46 | $369,121 |
| 2019-09-25 | $0.0001997 | $0.0002347 | $0.0001799 | $0.0001812 | $178.68 | $334,922 |
| 2019-09-26 | $0.0001812 | $0.0002239 | $0.0001761 | $0.0002229 | $500.85 | $412,053 |
| 2019-09-27 | $0.0002228 | $0.0002329 | $0.0002032 | $0.0002255 | $761.36 | $416,930 |
| 2019-09-28 | $0.0002256 | $0.0002645 | $0.0001952 | $0.0001968 | $2,033.85 | $363,817 |
| 2019-09-29 | $0.0001967 | $0.0002537 | $0.0001850 | $0.0001986 | $834.55 | $367,232 |
| 2019-09-30 | $0.0001986 | $0.0005180 | $0.0001986 | $0.0003596 | $5,101.20 | $663,017 |