Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002777 | $0.0002993 | $0.0002644 | $0.0002975 | $2,561.83 | $551,588 |
| 2019-11-02 | $0.0002975 | $0.0002986 | $0.0002599 | $0.0002754 | $2,213.84 | $510,639 |
| 2019-11-03 | $0.0002754 | $0.0002770 | $0.0002042 | $0.0002043 | $15.63 | $378,801 |
| 2019-11-04 | $0.0002043 | $0.0002626 | $0.0002036 | $0.0002599 | $376.47 | $481,890 |
| 2019-11-05 | $0.0002599 | $0.0002741 | $0.0002375 | $0.0002723 | $936.80 | $504,968 |
| 2019-11-06 | $0.0002722 | $0.0002783 | $0.0002575 | $0.0002596 | $1,180.13 | $481,381 |
| 2019-11-07 | $0.0002593 | $0.0002791 | $0.0002373 | $0.0002594 | $3,222.47 | $480,998 |
| 2019-11-08 | $0.0002595 | $0.0002605 | $0.0002322 | $0.0002343 | $450.90 | $434,525 |
| 2019-11-09 | $0.0002343 | $0.0002355 | $0.0002340 | $0.0002348 | $0 | $435,322 |
| 2019-11-10 | $0.0002348 | $0.0002465 | $0.0002050 | $0.0002453 | $94.24 | $454,809 |
| 2019-11-11 | $0.0002452 | $0.0002464 | $0.0001999 | $0.0002003 | $5.01 | $371,361 |
| 2019-11-12 | $0.0002003 | $0.0002342 | $0.0002003 | $0.0002338 | $23.38 | $433,528 |
| 2019-11-13 | $0.0002337 | $0.0002493 | $0.0002227 | $0.0002484 | $390.58 | $460,581 |
| 2019-11-14 | $0.0002484 | $0.0002490 | $0.0002133 | $0.0002157 | $322.57 | $400,011 |
| 2019-11-15 | $0.0002157 | $0.0002403 | $0.0001973 | $0.0002373 | $1,262.03 | $439,937 |
| 2019-11-16 | $0.0002373 | $0.0002416 | $0.0002242 | $0.0002256 | $131.61 | $418,254 |
| 2019-11-17 | $0.0002256 | $0.0002530 | $0.0002243 | $0.0002362 | $431.70 | $437,939 |
| 2019-11-18 | $0.0002361 | $0.0002366 | $0.0001003 | $0.0001011 | $41.73 | $187,524 |
| 2019-11-19 | $0.0001011 | $0.0002326 | $0.0001011 | $0.0002271 | $1,889.98 | $421,044 |
| 2019-11-20 | $0.0002271 | $0.0002290 | $0.0002195 | $0.0002200 | $149.91 | $407,859 |
| 2019-11-21 | $0.0002200 | $0.0002206 | $0.0001979 | $0.0002021 | $573.15 | $374,724 |
| 2019-11-22 | $0.0002021 | $0.0002041 | $0.0001759 | $0.0001819 | $672.47 | $337,318 |
| 2019-11-23 | $0.0001818 | $0.0001940 | $0.0001640 | $0.0001842 | $1,625.15 | $341,525 |
| 2019-11-24 | $0.0001842 | $0.0001956 | $0.0001598 | $0.0001928 | $2,122.55 | $357,571 |
| 2019-11-25 | $0.0001928 | $0.0001941 | $0.0001650 | $0.0001772 | $1,059.63 | $328,553 |
| 2019-11-26 | $0.0001772 | $0.0001992 | $0.0001503 | $0.0001722 | $3,256.94 | $322,242 |
| 2019-11-27 | $0.0001720 | $0.0001736 | $0.0001444 | $0.0001607 | $487.24 | $300,738 |
| 2019-11-28 | $0.0001607 | $0.0001643 | $0.0001598 | $0.0001627 | $0 | $304,366 |
| 2019-11-29 | $0.0001627 | $0.0001632 | $0.0001591 | $0.0001614 | $161.66 | $301,977 |
| 2019-11-30 | $0.0001614 | $0.0001661 | $0.0001482 | $0.0001602 | $411.75 | $299,845 |