Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001602 | $0.0001602 | $0.0001464 | $0.0001578 | $1,083.94 | $296,213 |
| 2019-12-02 | $0.0001578 | $0.0001579 | $0.0001447 | $0.0001486 | $116.20 | $279,247 |
| 2019-12-03 | $0.0001486 | $0.0001495 | $0.0001357 | $0.0001357 | $152.39 | $255,075 |
| 2019-12-04 | $0.0001357 | $0.0001386 | $0.0001330 | $0.0001349 | $212.49 | $253,642 |
| 2019-12-05 | $0.0001350 | $0.0001603 | $0.0001329 | $0.0001344 | $965.23 | $252,571 |
| 2019-12-06 | $0.0001345 | $0.0001347 | $0.0001264 | $0.0001283 | $1,169.74 | $241,187 |
| 2019-12-07 | $0.0001283 | $0.0001333 | $0.0001282 | $0.0001326 | $1,083.35 | $249,149 |
| 2019-12-08 | $0.0001324 | $0.0001370 | $0.0001276 | $0.0001361 | $682.81 | $255,745 |
| 2019-12-09 | $0.0001360 | $0.0001366 | $0.0001216 | $0.0001335 | $1,608.85 | $251,430 |
| 2019-12-10 | $0.0001334 | $0.0001579 | $0.0001230 | $0.0001390 | $722.50 | $261,897 |
| 2019-12-11 | $0.0001390 | $0.0001565 | $0.0001203 | $0.0001565 | $1,107.06 | $281,404 |
| 2019-12-12 | $0.0001565 | $0.0001583 | $0.0001132 | $0.0001267 | $921.02 | $227,953 |
| 2019-12-13 | $0.0001267 | $0.0001269 | $0.0001182 | $0.0001247 | $277.78 | $224,247 |
| 2019-12-14 | $0.0001247 | $0.0001307 | $0.0001168 | $0.0001172 | $467.05 | $210,747 |
| 2019-12-15 | $0.0001172 | $0.0001181 | $0.0001130 | $0.0001159 | $651.21 | $208,457 |
| 2019-12-16 | $0.0001160 | $0.0001258 | $0.0001073 | $0.0001102 | $1,494.87 | $198,208 |
| 2019-12-17 | $0.0001102 | $0.0001203 | $0.0001075 | $0.0001093 | $701.60 | $196,581 |
| 2019-12-18 | $0.0001093 | $0.0001360 | $0.0001071 | $0.0001357 | $58.49 | $244,095 |
| 2019-12-19 | $0.0001357 | $0.0001399 | $0.0001184 | $0.0001397 | $698.52 | $251,277 |
| 2019-12-20 | $0.0001397 | $0.0001554 | $0.0001379 | $0.0001548 | $161.83 | $278,506 |
| 2019-12-21 | $0.0001549 | $0.0001549 | $0.0001531 | $0.0001536 | $6.91 | $276,257 |
| 2019-12-22 | $0.0001536 | $0.0001585 | $0.0001533 | $0.0001575 | $621.28 | $283,318 |
| 2019-12-23 | $0.0001575 | $0.0001603 | $0.0001147 | $0.0001158 | $677.72 | $208,251 |
| 2019-12-24 | $0.0001158 | $0.0001211 | $0.0001037 | $0.0001187 | $541.81 | $213,536 |
| 2019-12-25 | $0.0001187 | $0.0001187 | $0.0001080 | $0.0001102 | $64.93 | $198,214 |
| 2019-12-26 | $0.0001102 | $0.0001109 | $0.0001092 | $0.0001105 | $0 | $198,711 |
| 2019-12-27 | $0.0001105 | $0.0001281 | $0.0001105 | $0.0001272 | $1,025.41 | $228,773 |
| 2019-12-28 | $0.0001272 | $0.0001302 | $0.0001269 | $0.0001284 | $1,333.69 | $230,872 |
| 2019-12-29 | $0.0001283 | $0.0001368 | $0.0001280 | $0.0001348 | $24.38 | $242,385 |
| 2019-12-30 | $0.0001348 | $0.0001350 | $0.0001119 | $0.0001206 | $497.66 | $217,336 |
| 2019-12-31 | $0.0001206 | $0.0001591 | $0.0001179 | $0.0001517 | $2,082.86 | $273,816 |