Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003421 | $0.003934 | $0.002939 | $0.002989 | $20,183.40 | $0 |
| 2018-08-02 | $0.003006 | $0.003485 | $0.002728 | $0.002936 | $13,185.50 | $0 |
| 2018-08-03 | $0.002938 | $0.002969 | $0.002103 | $0.002122 | $9,970.32 | $1,943,053 |
| 2018-08-04 | $0.002121 | $0.002884 | $0.002112 | $0.002884 | $4,972.09 | $2,641,441 |
| 2018-08-05 | $0.002884 | $0.002896 | $0.002113 | $0.002434 | $13,631.90 | $2,229,026 |
| 2018-08-06 | $0.002472 | $0.002494 | $0.001704 | $0.001847 | $44,003.50 | $1,691,561 |
| 2018-08-07 | $0.001847 | $0.002212 | $0.001683 | $0.001830 | $12,767.30 | $1,676,440 |
| 2018-08-08 | $0.001828 | $0.001889 | $0.001510 | $0.001769 | $33,537.00 | $1,632,570 |
| 2018-08-09 | $0.001771 | $0.003409 | $0.001771 | $0.002721 | $16,109.70 | $2,511,677 |
| 2018-08-10 | $0.002718 | $0.003314 | $0.002698 | $0.002801 | $5,577.77 | $2,594,368 |
| 2018-08-11 | $0.002803 | $0.002839 | $0.002210 | $0.002357 | $2,634.17 | $2,183,288 |
| 2018-08-12 | $0.002347 | $0.002576 | $0.002310 | $0.002312 | $3,337.96 | $2,141,334 |
| 2018-08-13 | $0.002317 | $0.002781 | $0.001939 | $0.001946 | $8,919.67 | $1,802,249 |
| 2018-08-14 | $0.002135 | $0.002215 | $0.001757 | $0.001889 | $1,186.42 | $1,749,828 |
| 2018-08-15 | $0.001903 | $0.002119 | $0.001903 | $0.002013 | $3,607.09 | $1,865,027 |
| 2018-08-16 | $0.002016 | $0.002233 | $0.001940 | $0.001970 | $4,819.96 | $1,825,158 |
| 2018-08-17 | $0.001974 | $0.002551 | $0.001973 | $0.002551 | $8,397.00 | $2,363,191 |
| 2018-08-18 | $0.002374 | $0.002591 | $0.002056 | $0.002266 | $9,024.12 | $2,099,399 |
| 2018-08-19 | $0.002267 | $0.002838 | $0.002239 | $0.002798 | $10,120.00 | $2,591,450 |
| 2018-08-20 | $0.002798 | $0.002809 | $0.002371 | $0.002496 | $4,075.33 | $2,312,336 |
| 2018-08-21 | $0.002484 | $0.002532 | $0.002089 | $0.002233 | $7,676.83 | $2,068,052 |
| 2018-08-22 | $0.002232 | $0.002405 | $0.001958 | $0.002338 | $5,626.15 | $2,165,576 |
| 2018-08-23 | $0.002343 | $0.002629 | $0.002031 | $0.002579 | $9,086.05 | $2,388,666 |
| 2018-08-24 | $0.002580 | $0.002587 | $0.002202 | $0.002539 | $5,028.71 | $2,351,835 |
| 2018-08-25 | $0.002535 | $0.002589 | $0.002359 | $0.002582 | $4,526.95 | $2,391,917 |
| 2018-08-26 | $0.002582 | $0.002777 | $0.002279 | $0.002729 | $3,732.04 | $2,664,154 |
| 2018-08-27 | $0.002734 | $0.004199 | $0.002730 | $0.003704 | $20,490.80 | $3,616,725 |
| 2018-08-28 | $0.003720 | $0.003987 | $0.003498 | $0.003929 | $10,159.50 | $3,836,401 |
| 2018-08-29 | $0.003928 | $0.004784 | $0.003917 | $0.004646 | $26,073.60 | $4,536,324 |
| 2018-08-30 | $0.004649 | $0.004681 | $0.003920 | $0.004415 | $10,295.20 | $4,311,000 |
| 2018-08-31 | $0.004417 | $0.004471 | $0.004083 | $0.004365 | $6,555.81 | $4,261,830 |