Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |
| 2020-04-02 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |
| 2020-04-03 | $0.00009109 | $0.00009109 | $0.00009109 | $0.00009109 | $0 | $171,294 |
| 2020-04-04 | $0.00009109 | $0.0001046 | $0.00009109 | $0.0001003 | $523.89 | $188,620 |
| 2020-04-05 | $0.0001002 | $0.0001008 | $0.00009862 | $0.00009961 | $0 | $187,319 |
| 2020-04-06 | $0.00009961 | $0.0001390 | $0.00009961 | $0.0001390 | $8.82 | $261,491 |
| 2020-04-07 | $0.0001390 | $0.0001431 | $0.0001232 | $0.0001238 | $255.81 | $232,779 |
| 2020-04-08 | $0.0001238 | $0.0001300 | $0.0001234 | $0.0001281 | $0 | $240,927 |
| 2020-04-09 | $0.0001281 | $0.0001281 | $0.0001281 | $0.0001281 | $0 | $240,927 |
| 2020-04-10 | $0.0001281 | $0.0001281 | $0.0001022 | $0.0001046 | $30.15 | $196,767 |
| 2020-04-11 | $0.0001046 | $0.0001064 | $0.0001029 | $0.0001033 | $0 | $194,280 |
| 2020-04-12 | $0.0001033 | $0.0001085 | $0.0001033 | $0.0001061 | $95.38 | $199,454 |
| 2020-04-13 | $0.0001063 | $0.0001175 | $0.0001001 | $0.0001163 | $29.73 | $218,777 |
| 2020-04-14 | $0.0001163 | $0.0001180 | $0.0001161 | $0.0001175 | $0 | $221,061 |
| 2020-04-15 | $0.0001175 | $0.0001177 | $0.0001145 | $0.0001149 | $7.68 | $216,054 |
| 2020-04-16 | $0.0001148 | $0.0001148 | $0.00009600 | $0.0001085 | $201.36 | $203,957 |
| 2020-04-17 | $0.0001085 | $0.0001088 | $0.00008574 | $0.00008580 | $257.40 | $161,351 |
| 2020-04-18 | $0.00008580 | $0.0001378 | $0.00008580 | $0.0001159 | $1,342.89 | $217,958 |
| 2020-04-19 | $0.0001159 | $0.0001166 | $0.00007599 | $0.00009805 | $742.13 | $184,387 |
| 2020-04-20 | $0.00009805 | $0.0001037 | $0.00007552 | $0.00007635 | $501.53 | $143,585 |
| 2020-04-21 | $0.00007639 | $0.0001001 | $0.00006664 | $0.00009842 | $478.72 | $185,080 |
| 2020-04-22 | $0.00009843 | $0.0001047 | $0.00009791 | $0.0001040 | $216.71 | $195,652 |
| 2020-04-23 | $0.0001040 | $0.0001126 | $0.00008068 | $0.0001106 | $1,126.19 | $207,991 |
| 2020-04-24 | $0.0001108 | $0.0001137 | $0.00005877 | $0.00006630 | $1,078.71 | $124,674 |
| 2020-04-25 | $0.00006627 | $0.00007858 | $0.00006600 | $0.00007089 | $175.90 | $133,308 |
| 2020-04-26 | $0.00007086 | $0.00008792 | $0.00007058 | $0.00008780 | $1,085.01 | $165,114 |
| 2020-04-27 | $0.00008776 | $0.0001065 | $0.00008774 | $0.0001056 | $197.32 | $198,597 |
| 2020-04-28 | $0.0001056 | $0.0001056 | $0.00007891 | $0.00007940 | $29.77 | $149,314 |
| 2020-04-29 | $0.00007936 | $0.00008454 | $0.00007225 | $0.00007591 | $89.42 | $142,764 |
| 2020-04-30 | $0.00007595 | $0.00007963 | $0.00007228 | $0.00007266 | $56.36 | $136,644 |