Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00008982 | $0.00009263 | $0.00008841 | $0.00008868 | $0 | $166,762 |
| 2020-03-02 | $0.00008868 | $0.00009238 | $0.00008868 | $0.00009170 | $94.38 | $172,445 |
| 2020-03-03 | $0.00009166 | $0.00009237 | $0.00008816 | $0.00008869 | $0 | $166,794 |
| 2020-03-04 | $0.00008869 | $0.00008869 | $0.00008869 | $0.00008869 | $0 | $166,794 |
| 2020-03-05 | $0.00008869 | $0.0001875 | $0.00008869 | $0.0001536 | $2,441.29 | $288,854 |
| 2020-03-06 | $0.0001536 | $0.0001685 | $0.0001404 | $0.0001450 | $217.44 | $272,715 |
| 2020-03-07 | $0.0001453 | $0.0001984 | $0.0001443 | $0.0001695 | $1,394.55 | $318,851 |
| 2020-03-08 | $0.0001695 | $0.0001759 | $0.0001523 | $0.0001523 | $51.52 | $286,372 |
| 2020-03-09 | $0.0001523 | $0.0001743 | $0.0001237 | $0.0001710 | $386.76 | $321,668 |
| 2020-03-10 | $0.0001713 | $0.0001780 | $0.0001466 | $0.0001486 | $61.99 | $279,394 |
| 2020-03-11 | $0.0001486 | $0.0001766 | $0.0001486 | $0.0001695 | $23.74 | $318,723 |
| 2020-03-12 | $0.0001694 | $0.0001697 | $0.00007290 | $0.00007347 | $52.83 | $138,158 |
| 2020-03-13 | $0.00007364 | $0.0001342 | $0.00006238 | $0.0001307 | $484.29 | $245,808 |
| 2020-03-14 | $0.0001307 | $0.0001320 | $0.0001240 | $0.0001255 | $0 | $235,971 |
| 2020-03-15 | $0.0001255 | $0.0001255 | $0.0001255 | $0.0001255 | $0 | $235,971 |
| 2020-03-16 | $0.0001255 | $0.0001255 | $0.00009261 | $0.00009711 | $6.63 | $182,633 |
| 2020-03-17 | $0.00009718 | $0.0001044 | $0.00007279 | $0.00008874 | $455.40 | $166,891 |
| 2020-03-18 | $0.00008887 | $0.0001010 | $0.00008849 | $0.00009647 | $493.58 | $181,423 |
| 2020-03-19 | $0.00009647 | $0.0001115 | $0.00009647 | $0.0001115 | $0 | $209,605 |
| 2020-03-20 | $0.0001115 | $0.0001410 | $0.00009811 | $0.0001062 | $1,488.40 | $199,676 |
| 2020-03-21 | $0.0001062 | $0.0001084 | $0.0001018 | $0.0001076 | $0 | $202,398 |
| 2020-03-22 | $0.0001076 | $0.0001076 | $0.0001076 | $0.0001076 | $0 | $202,398 |
| 2020-03-23 | $0.0001076 | $0.0001076 | $0.0001076 | $0.0001076 | $0 | $202,398 |
| 2020-03-24 | $0.0001076 | $0.0001272 | $0.0001076 | $0.0001262 | $12.63 | $237,361 |
| 2020-03-25 | $0.0001264 | $0.0001282 | $0.00009373 | $0.0001211 | $16.85 | $227,806 |
| 2020-03-26 | $0.0001211 | $0.0001229 | $0.0001201 | $0.0001205 | $0 | $226,537 |
| 2020-03-27 | $0.0001205 | $0.0001205 | $0.00009477 | $0.00009477 | $168.88 | $178,224 |
| 2020-03-28 | $0.00009476 | $0.00009480 | $0.00008975 | $0.00009109 | $0 | $171,294 |
| 2020-03-29 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |
| 2020-03-30 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |
| 2020-03-31 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |