Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001020 | $0.0001040 | $0.00008620 | $0.00008795 | $408.84 | $159,321 |
| 2020-02-02 | $0.00008790 | $0.00009161 | $0.00008557 | $0.00008559 | $60.44 | $157,103 |
| 2020-02-03 | $0.00008559 | $0.00008784 | $0.00008536 | $0.00008592 | $0 | $157,704 |
| 2020-02-04 | $0.00008592 | $0.00008592 | $0.00006135 | $0.00006266 | $1,896.83 | $115,007 |
| 2020-02-05 | $0.00006263 | $0.00007770 | $0.00006262 | $0.00007552 | $562.74 | $138,620 |
| 2020-02-06 | $0.00007552 | $0.00007596 | $0.00006908 | $0.00007219 | $671.93 | $133,508 |
| 2020-02-07 | $0.00007219 | $0.00008243 | $0.00007218 | $0.00008243 | $293.81 | $152,454 |
| 2020-02-08 | $0.00008234 | $0.00008381 | $0.00006370 | $0.00006396 | $239.41 | $118,682 |
| 2020-02-09 | $0.00006394 | $0.00008237 | $0.00006390 | $0.00008230 | $452.02 | $152,701 |
| 2020-02-10 | $0.00008230 | $0.00008781 | $0.00007853 | $0.00008745 | $29.34 | $162,268 |
| 2020-02-11 | $0.00008740 | $0.0001155 | $0.00007929 | $0.0001026 | $1,371.55 | $190,389 |
| 2020-02-12 | $0.0001026 | $0.0001114 | $0.0001026 | $0.0001108 | $0 | $205,506 |
| 2020-02-13 | $0.0001108 | $0.0001205 | $0.00009134 | $0.0001205 | $1,009.86 | $223,653 |
| 2020-02-14 | $0.0001206 | $0.0001311 | $0.0001182 | $0.0001307 | $293.34 | $243,383 |
| 2020-02-15 | $0.0001307 | $0.0001321 | $0.0001218 | $0.0001236 | $0 | $230,168 |
| 2020-02-16 | $0.0001236 | $0.0001534 | $0.0001189 | $0.0001530 | $455.39 | $284,856 |
| 2020-02-17 | $0.0001527 | $0.0001527 | $0.0001028 | $0.0001199 | $580.75 | $224,649 |
| 2020-02-18 | $0.0001199 | $0.0001303 | $0.00009209 | $0.0001296 | $227.29 | $243,788 |
| 2020-02-19 | $0.0001297 | $0.0001492 | $0.0001011 | $0.0001013 | $314.02 | $190,460 |
| 2020-02-20 | $0.0001010 | $0.0001026 | $0.00009763 | $0.00009972 | $0 | $187,540 |
| 2020-02-21 | $0.00009972 | $0.0001541 | $0.00009972 | $0.0001179 | $59.74 | $221,797 |
| 2020-02-22 | $0.0001181 | $0.0001184 | $0.0001151 | $0.0001169 | $0 | $219,917 |
| 2020-02-23 | $0.0001169 | $0.0001229 | $0.0001150 | $0.0001165 | $376.80 | $219,033 |
| 2020-02-24 | $0.0001165 | $0.0001172 | $0.0001106 | $0.0001112 | $0 | $209,137 |
| 2020-02-25 | $0.0001112 | $0.0001112 | $0.0001112 | $0.0001112 | $0 | $209,137 |
| 2020-02-26 | $0.0001112 | $0.0001328 | $0.0001112 | $0.0001301 | $11.60 | $244,585 |
| 2020-02-27 | $0.0001300 | $0.0001367 | $0.0001225 | $0.0001348 | $0 | $253,504 |
| 2020-02-28 | $0.0001348 | $0.0001348 | $0.0001348 | $0.0001348 | $0 | $253,504 |
| 2020-02-29 | $0.0001348 | $0.0001348 | $0.00008986 | $0.00008986 | $27.14 | $168,982 |