Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00007266 | $0.0001136 | $0.00007266 | $0.0001130 | $1,069.66 | $212,417 |
| 2020-05-02 | $0.0001130 | $0.0001139 | $0.00006824 | $0.00007323 | $2,057.67 | $137,712 |
| 2020-05-03 | $0.00007322 | $0.00008044 | $0.00004915 | $0.00007174 | $2,083.84 | $134,905 |
| 2020-05-04 | $0.00007172 | $0.00007562 | $0.00006988 | $0.00007502 | $95.99 | $141,089 |
| 2020-05-05 | $0.00007502 | $0.00007782 | $0.00006224 | $0.00006275 | $1,141.02 | $118,007 |
| 2020-05-06 | $0.00006279 | $0.00007374 | $0.00006224 | $0.00007145 | $501.23 | $134,363 |
| 2020-05-07 | $0.00007145 | $0.00007707 | $0.00007074 | $0.00007642 | $469.36 | $143,721 |
| 2020-05-08 | $0.00007639 | $0.00008635 | $0.00007517 | $0.00008523 | $32.17 | $160,284 |
| 2020-05-09 | $0.00008519 | $0.00008589 | $0.00007109 | $0.00008372 | $271.70 | $157,449 |
| 2020-05-10 | $0.00008374 | $0.00008375 | $0.00007124 | $0.00007550 | $1,106.99 | $141,977 |
| 2020-05-11 | $0.00007543 | $0.00008582 | $0.00007410 | $0.00008361 | $482.30 | $157,241 |
| 2020-05-12 | $0.00008366 | $0.0002104 | $0.00008356 | $0.0001853 | $4,828.90 | $348,561 |
| 2020-05-13 | $0.0001854 | $0.0001870 | $0.00007067 | $0.00007970 | $3,799.19 | $149,889 |
| 2020-05-14 | $0.00007968 | $0.0001235 | $0.00007141 | $0.00009335 | $1,310.52 | $175,555 |
| 2020-05-15 | $0.00009334 | $0.00009364 | $0.00007169 | $0.00007236 | $146.14 | $136,085 |
| 2020-05-16 | $0.00007238 | $0.00007477 | $0.00007166 | $0.00007224 | $123.71 | $135,851 |
| 2020-05-17 | $0.00007223 | $0.00007521 | $0.00006246 | $0.00006265 | $232.66 | $117,822 |
| 2020-05-18 | $0.00006265 | $0.00008943 | $0.00006264 | $0.00008579 | $534.05 | $161,345 |
| 2020-05-19 | $0.00008585 | $0.00008585 | $0.00007147 | $0.00007470 | $436.65 | $140,482 |
| 2020-05-20 | $0.00007470 | $0.00007729 | $0.00006865 | $0.00007351 | $318.48 | $138,249 |
| 2020-05-21 | $0.00007351 | $0.00007405 | $0.00006772 | $0.00006995 | $344.90 | $131,547 |
| 2020-05-22 | $0.00006996 | $0.00009325 | $0.00006929 | $0.00006945 | $634.93 | $130,614 |
| 2020-05-23 | $0.00006946 | $0.0001265 | $0.00006945 | $0.00008928 | $534.74 | $167,904 |
| 2020-05-24 | $0.00008929 | $0.0001179 | $0.00008902 | $0.00009919 | $328.86 | $186,541 |
| 2020-05-25 | $0.00009896 | $0.0001000 | $0.00007506 | $0.00007599 | $637.74 | $142,900 |
| 2020-05-26 | $0.00007600 | $0.00009096 | $0.00007412 | $0.00009083 | $242.16 | $171,095 |
| 2020-05-27 | $0.00009083 | $0.00009374 | $0.00009080 | $0.00009275 | $0 | $174,706 |
| 2020-05-28 | $0.00009275 | $0.00009640 | $0.00007842 | $0.00008352 | $182.41 | $157,316 |
| 2020-05-29 | $0.00008357 | $0.00008535 | $0.00007647 | $0.00007725 | $192.93 | $145,503 |
| 2020-05-30 | $0.00007725 | $0.0001010 | $0.00007278 | $0.0001003 | $272.71 | $188,930 |
| 2020-05-31 | $0.0001003 | $0.0001013 | $0.00009725 | $0.00009862 | $0 | $185,766 |