Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00007668 | $0.00007876 | $0.00007668 | $0.00007853 | $118.20 | $148,005 |
| 2020-07-02 | $0.00007860 | $0.00007883 | $0.00005637 | $0.00006382 | $957.25 | $120,277 |
| 2020-07-03 | $0.00006381 | $0.00006385 | $0.00004878 | $0.00005637 | $364.98 | $106,249 |
| 2020-07-04 | $0.00005635 | $0.00005974 | $0.00005628 | $0.00005960 | $65.63 | $112,323 |
| 2020-07-05 | $0.00005955 | $0.00005976 | $0.00004531 | $0.00004594 | $217.73 | $86,588.51 |
| 2020-07-06 | $0.00004594 | $0.00006174 | $0.00004580 | $0.00006174 | $13.63 | $116,357 |
| 2020-07-07 | $0.00006145 | $0.00006188 | $0.00004745 | $0.00004782 | $2,237.88 | $90,118.24 |
| 2020-07-08 | $0.00004782 | $0.00004837 | $0.00004164 | $0.00004258 | $235.37 | $80,256.19 |
| 2020-07-09 | $0.00004260 | $0.00005949 | $0.00004232 | $0.00005650 | $1,039.47 | $106,478 |
| 2020-07-10 | $0.00005649 | $0.00005649 | $0.00004082 | $0.00004121 | $746.84 | $77,664.54 |
| 2020-07-11 | $0.00004121 | $0.00004938 | $0.00004076 | $0.00004935 | $158.22 | $93,017.05 |
| 2020-07-12 | $0.00004935 | $0.00006741 | $0.00004344 | $0.00006031 | $1,029.60 | $113,668 |
| 2020-07-13 | $0.00006031 | $0.00006061 | $0.00004893 | $0.00005965 | $527.55 | $112,424 |
| 2020-07-14 | $0.00005964 | $0.00005977 | $0.00004960 | $0.00005008 | $50.03 | $94,384.49 |
| 2020-07-15 | $0.00005007 | $0.00005403 | $0.00004976 | $0.00005363 | $16.81 | $101,075 |
| 2020-07-16 | $0.00005360 | $0.00005373 | $0.00004281 | $0.00004319 | $397.50 | $81,398.01 |
| 2020-07-17 | $0.00004319 | $0.00004331 | $0.00004290 | $0.00004304 | $0 | $81,126.00 |
| 2020-07-18 | $0.00004304 | $0.00005433 | $0.00004304 | $0.00005409 | $199.27 | $101,946 |
| 2020-07-19 | $0.00005408 | $0.00005414 | $0.00004929 | $0.00005010 | $157.96 | $94,425.20 |
| 2020-07-20 | $0.00005009 | $0.00005738 | $0.00005008 | $0.00005665 | $47.23 | $106,770 |
| 2020-07-21 | $0.00005665 | $0.00006933 | $0.00004560 | $0.00006870 | $1,304.78 | $129,485 |
| 2020-07-22 | $0.00006868 | $0.00008325 | $0.00005598 | $0.00006086 | $2,257.89 | $114,694 |
| 2020-07-23 | $0.00006086 | $0.00006362 | $0.00005257 | $0.00005351 | $666.87 | $100,842 |
| 2020-07-24 | $0.00005351 | $0.00006823 | $0.00005244 | $0.00006658 | $385.03 | $125,480 |
| 2020-07-25 | $0.00006653 | $0.00007937 | $0.00005838 | $0.00005860 | $943.65 | $110,452 |
| 2020-07-26 | $0.00005861 | $0.00006964 | $0.00005695 | $0.00005709 | $482.12 | $107,594 |
| 2020-07-27 | $0.00005710 | $0.00006816 | $0.00005197 | $0.00005216 | $848.36 | $98,299.33 |
| 2020-07-28 | $0.00005210 | $0.00005762 | $0.00004699 | $0.00005688 | $915.53 | $107,196 |
| 2020-07-29 | $0.00005689 | $0.00006434 | $0.00005626 | $0.00006353 | $167.42 | $119,735 |
| 2020-07-30 | $0.00006356 | $0.00007344 | $0.00005975 | $0.00006831 | $198.13 | $128,746 |
| 2020-07-31 | $0.00006831 | $0.00008367 | $0.00006723 | $0.00008294 | $157.60 | $156,309 |