Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001517 | $0.0001554 | $0.0001512 | $0.0001525 | $0 | $275,429 |
| 2020-01-02 | $0.0001525 | $0.0001525 | $0.0001279 | $0.0001283 | $18.39 | $231,594 |
| 2020-01-03 | $0.0001282 | $0.0001404 | $0.0001273 | $0.0001355 | $298.12 | $244,699 |
| 2020-01-04 | $0.0001355 | $0.0001385 | $0.0001151 | $0.0001376 | $692.80 | $248,423 |
| 2020-01-05 | $0.0001375 | $0.0001395 | $0.0001259 | $0.0001349 | $331.86 | $243,561 |
| 2020-01-06 | $0.0001349 | $0.0001434 | $0.0001165 | $0.0001271 | $1,819.10 | $229,459 |
| 2020-01-07 | $0.0001271 | $0.0001276 | $0.0001237 | $0.0001264 | $0 | $228,307 |
| 2020-01-08 | $0.0001264 | $0.0001264 | $0.0001264 | $0.0001264 | $0 | $228,307 |
| 2020-01-09 | $0.0001264 | $0.0001264 | $0.0001063 | $0.0001201 | $1,189.56 | $216,870 |
| 2020-01-10 | $0.0001202 | $0.0001202 | $0.00009745 | $0.0001008 | $74.06 | $181,916 |
| 2020-01-11 | $0.0001008 | $0.0001192 | $0.00009956 | $0.0001036 | $1,093.97 | $187,025 |
| 2020-01-12 | $0.0001035 | $0.0001178 | $0.0001033 | $0.0001107 | $596.36 | $199,842 |
| 2020-01-13 | $0.0001110 | $0.0001172 | $0.0001031 | $0.0001169 | $52.39 | $211,020 |
| 2020-01-14 | $0.0001168 | $0.0001358 | $0.0001166 | $0.0001342 | $212.51 | $242,393 |
| 2020-01-15 | $0.0001343 | $0.0001410 | $0.0001328 | $0.0001396 | $332.27 | $251,969 |
| 2020-01-16 | $0.0001396 | $0.0001403 | $0.0001199 | $0.0001225 | $96.05 | $221,202 |
| 2020-01-17 | $0.0001225 | $0.0001266 | $0.0001072 | $0.0001105 | $138.49 | $199,455 |
| 2020-01-18 | $0.0001103 | $0.0001226 | $0.00007817 | $0.0001183 | $576.04 | $213,679 |
| 2020-01-19 | $0.0001183 | $0.0001189 | $0.00006392 | $0.00009181 | $761.66 | $165,765 |
| 2020-01-20 | $0.00009185 | $0.00009197 | $0.00008929 | $0.00009030 | $0 | $163,034 |
| 2020-01-21 | $0.00009030 | $0.0001034 | $0.00008723 | $0.00008925 | $229.31 | $161,137 |
| 2020-01-22 | $0.00008923 | $0.00009828 | $0.00007715 | $0.00008005 | $1,208.08 | $144,527 |
| 2020-01-23 | $0.00008004 | $0.0001170 | $0.00007773 | $0.0001164 | $801.32 | $210,130 |
| 2020-01-24 | $0.0001164 | $0.0001166 | $0.0001057 | $0.0001060 | $371.75 | $191,356 |
| 2020-01-25 | $0.0001061 | $0.0001293 | $0.0001031 | $0.0001038 | $1,642.45 | $187,502 |
| 2020-01-26 | $0.0001038 | $0.0001056 | $0.00008323 | $0.00008555 | $45.10 | $154,464 |
| 2020-01-27 | $0.00008556 | $0.00008967 | $0.00008511 | $0.00008874 | $292.10 | $160,233 |
| 2020-01-28 | $0.00008879 | $0.00009034 | $0.00007657 | $0.00008816 | $540.15 | $159,176 |
| 2020-01-29 | $0.00008818 | $0.00009681 | $0.00007948 | $0.00008031 | $448.45 | $145,005 |
| 2020-01-30 | $0.00008026 | $0.00008340 | $0.00007906 | $0.00008307 | $0 | $150,489 |
| 2020-01-31 | $0.00008307 | $0.0001031 | $0.00008307 | $0.0001020 | $168.84 | $184,795 |