Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00009862 | $0.00009862 | $0.00007578 | $0.00007891 | $188.58 | $148,631 |
| 2020-06-02 | $0.00007901 | $0.00008071 | $0.00006996 | $0.00007591 | $545.65 | $142,984 |
| 2020-06-03 | $0.00007591 | $0.00007622 | $0.00006888 | $0.00007077 | $29.14 | $133,294 |
| 2020-06-04 | $0.00007082 | $0.00007337 | $0.00006995 | $0.00007333 | $333.13 | $138,124 |
| 2020-06-05 | $0.00007333 | $0.00007420 | $0.00007231 | $0.00007248 | $0 | $136,515 |
| 2020-06-06 | $0.00007248 | $0.00007248 | $0.00007248 | $0.00007248 | $0 | $136,515 |
| 2020-06-07 | $0.00007248 | $0.00007248 | $0.00006853 | $0.00007107 | $200.02 | $133,872 |
| 2020-06-08 | $0.00007109 | $0.00007117 | $0.00006039 | $0.00006159 | $620.15 | $116,014 |
| 2020-06-09 | $0.00006155 | $0.00007102 | $0.00006073 | $0.00007075 | $498.80 | $133,267 |
| 2020-06-10 | $0.00007076 | $0.00007306 | $0.00007044 | $0.00007302 | $45.04 | $137,534 |
| 2020-06-11 | $0.00007302 | $0.00007372 | $0.00005754 | $0.00005800 | $101.66 | $109,244 |
| 2020-06-12 | $0.00005797 | $0.00007181 | $0.00005746 | $0.00007125 | $47.25 | $134,204 |
| 2020-06-13 | $0.00007125 | $0.00007176 | $0.00007079 | $0.00007171 | $65.11 | $135,071 |
| 2020-06-14 | $0.00007170 | $0.00008013 | $0.00005833 | $0.00005864 | $431.46 | $110,455 |
| 2020-06-15 | $0.00005864 | $0.00009609 | $0.00005541 | $0.00005979 | $228.49 | $112,617 |
| 2020-06-16 | $0.00005974 | $0.00006145 | $0.00005940 | $0.00006116 | $0 | $115,201 |
| 2020-06-17 | $0.00006116 | $0.00006116 | $0.00006116 | $0.00006116 | $0 | $115,201 |
| 2020-06-18 | $0.00006116 | $0.00006116 | $0.00006116 | $0.00006116 | $0 | $115,201 |
| 2020-06-19 | $0.00006116 | $0.00006116 | $0.00006116 | $0.00006116 | $0 | $115,201 |
| 2020-06-20 | $0.00006116 | $0.00009380 | $0.00006116 | $0.00009340 | $11.69 | $175,936 |
| 2020-06-21 | $0.00009343 | $0.00009471 | $0.00009317 | $0.00009337 | $0 | $175,877 |
| 2020-06-22 | $0.00009337 | $0.00009835 | $0.00007798 | $0.00007838 | $484.56 | $147,725 |
| 2020-06-23 | $0.00007840 | $0.00007910 | $0.00007752 | $0.00007907 | $0 | $149,025 |
| 2020-06-24 | $0.00007907 | $0.00007907 | $0.00007907 | $0.00007907 | $0 | $149,025 |
| 2020-06-25 | $0.00007907 | $0.00007907 | $0.00007907 | $0.00007907 | $0 | $149,025 |
| 2020-06-26 | $0.00007907 | $0.00007927 | $0.00007854 | $0.00007854 | $34.46 | $148,034 |
| 2020-06-27 | $0.00007853 | $0.00007950 | $0.00007499 | $0.00007581 | $37.91 | $142,883 |
| 2020-06-28 | $0.00007581 | $0.0001019 | $0.00005703 | $0.00009250 | $834.82 | $174,338 |
| 2020-06-29 | $0.00009250 | $0.00009332 | $0.00007575 | $0.00007778 | $36.08 | $146,598 |
| 2020-06-30 | $0.00007774 | $0.00007815 | $0.00007657 | $0.00007668 | $0 | $144,522 |