Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003596 | $0.0005379 | $0.0003525 | $0.0004417 | $6,205.34 | $818,981 |
| 2019-10-02 | $0.0004417 | $0.0004440 | $0.0003180 | $0.0003248 | $3,394.50 | $602,287 |
| 2019-10-03 | $0.0003251 | $0.0003252 | $0.0003089 | $0.0003141 | $662.40 | $582,477 |
| 2019-10-04 | $0.0003140 | $0.0003141 | $0.0002157 | $0.0002165 | $288.34 | $401,445 |
| 2019-10-05 | $0.0002165 | $0.0002941 | $0.0001866 | $0.0002937 | $60.52 | $544,644 |
| 2019-10-06 | $0.0002936 | $0.0002944 | $0.0001666 | $0.0001678 | $10.28 | $311,188 |
| 2019-10-07 | $0.0001677 | $0.0003752 | $0.0001550 | $0.0003163 | $2,767.85 | $586,525 |
| 2019-10-08 | $0.0003164 | $0.0003794 | $0.0003129 | $0.0003149 | $685.19 | $583,827 |
| 2019-10-09 | $0.0003149 | $0.0003473 | $0.0002955 | $0.0003457 | $70.92 | $641,053 |
| 2019-10-10 | $0.0003457 | $0.0003773 | $0.0003103 | $0.0003174 | $165.98 | $588,547 |
| 2019-10-11 | $0.0003176 | $0.0003336 | $0.0003000 | $0.0003015 | $210.74 | $558,960 |
| 2019-10-12 | $0.0003015 | $0.0003065 | $0.0002705 | $0.0002952 | $145.55 | $547,329 |
| 2019-10-13 | $0.0002952 | $0.0002988 | $0.0002440 | $0.0002440 | $24.39 | $452,511 |
| 2019-10-14 | $0.0002440 | $0.0003161 | $0.0002434 | $0.0003072 | $1,749.07 | $569,524 |
| 2019-10-15 | $0.0003072 | $0.0003490 | $0.0002605 | $0.0002624 | $2,990.78 | $486,463 |
| 2019-10-16 | $0.0002622 | $0.0003482 | $0.0002477 | $0.0003182 | $4,695.86 | $590,021 |
| 2019-10-17 | $0.0003179 | $0.0003455 | $0.0002715 | $0.0002925 | $1,221.04 | $542,369 |
| 2019-10-18 | $0.0002925 | $0.0003194 | $0.0002691 | $0.0002910 | $977.76 | $539,654 |
| 2019-10-19 | $0.0002910 | $0.0003216 | $0.0002503 | $0.0002510 | $270.84 | $465,406 |
| 2019-10-20 | $0.0002512 | $0.0002829 | $0.0002484 | $0.0002795 | $434.41 | $518,288 |
| 2019-10-21 | $0.0002795 | $0.0002796 | $0.0002340 | $0.0002363 | $798.75 | $438,147 |
| 2019-10-22 | $0.0002363 | $0.0002917 | $0.0002066 | $0.0002066 | $1,209.40 | $383,081 |
| 2019-10-23 | $0.0002066 | $0.0002746 | $0.0002059 | $0.0002267 | $1,415.21 | $420,431 |
| 2019-10-24 | $0.0002270 | $0.0002953 | $0.0002265 | $0.0002622 | $1,657.59 | $486,094 |
| 2019-10-25 | $0.0002622 | $0.0003034 | $0.0002620 | $0.0002780 | $393.92 | $515,495 |
| 2019-10-26 | $0.0002779 | $0.0002986 | $0.0002549 | $0.0002909 | $182.58 | $539,392 |
| 2019-10-27 | $0.0002909 | $0.0003182 | $0.0002795 | $0.0002796 | $705.57 | $518,402 |
| 2019-10-28 | $0.0002794 | $0.0003198 | $0.0002793 | $0.0002838 | $1,019.93 | $526,169 |
| 2019-10-29 | $0.0002835 | $0.0003187 | $0.0002832 | $0.0003165 | $129.68 | $586,824 |
| 2019-10-30 | $0.0003164 | $0.0003177 | $0.0002941 | $0.0003092 | $136.77 | $573,372 |
| 2019-10-31 | $0.0003090 | $0.0003133 | $0.0002756 | $0.0002778 | $392.49 | $515,134 |