Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004366 | $0.004426 | $0.004033 | $0.004353 | $11,284.00 | $4,249,753 |
| 2018-09-02 | $0.004353 | $0.004735 | $0.004152 | $0.004735 | $10,382.80 | $4,623,416 |
| 2018-09-03 | $0.004739 | $0.004809 | $0.004181 | $0.004567 | $22,164.90 | $4,514,864 |
| 2018-09-04 | $0.004568 | $0.004789 | $0.004301 | $0.004314 | $13,202.80 | $4,264,821 |
| 2018-09-05 | $0.004311 | $0.004560 | $0.003734 | $0.003734 | $8,634.98 | $3,690,645 |
| 2018-09-06 | $0.003734 | $0.003746 | $0.003374 | $0.003734 | $7,682.81 | $3,712,459 |
| 2018-09-07 | $0.003739 | $0.003840 | $0.003545 | $0.003792 | $14,492.90 | $3,770,857 |
| 2018-09-08 | $0.003792 | $0.003922 | $0.003295 | $0.003361 | $9,282.74 | $3,341,567 |
| 2018-09-09 | $0.003347 | $0.003355 | $0.002451 | $0.002992 | $11,286.20 | $2,975,140 |
| 2018-09-10 | $0.002994 | $0.003065 | $0.0008502 | $0.002667 | $30,250.90 | $2,727,104 |
| 2018-09-11 | $0.002671 | $0.002933 | $0.001371 | $0.002042 | $25,873.90 | $2,087,605 |
| 2018-09-12 | $0.002042 | $0.002183 | $0.001433 | $0.002098 | $75,679.70 | $2,208,640 |
| 2018-09-13 | $0.002101 | $0.002961 | $0.002101 | $0.002842 | $29,756.80 | $2,992,505 |
| 2018-09-14 | $0.002832 | $0.002851 | $0.002149 | $0.002290 | $7,213.02 | $2,410,373 |
| 2018-09-15 | $0.002286 | $0.002495 | $0.002264 | $0.002316 | $6,166.64 | $2,438,303 |
| 2018-09-16 | $0.002317 | $0.002374 | $0.001607 | $0.001706 | $76,907.00 | $1,796,447 |
| 2018-09-17 | $0.001705 | $0.001734 | $0.001273 | $0.001273 | $24,355.60 | $1,340,194 |
| 2018-09-18 | $0.001273 | $0.001669 | $0.001262 | $0.001506 | $25,050.10 | $1,585,428 |
| 2018-09-19 | $0.001504 | $0.001589 | $0.001298 | $0.001506 | $49,989.20 | $1,585,544 |
| 2018-09-20 | $0.001506 | $0.001548 | $0.001458 | $0.001530 | $25,197.40 | $1,641,208 |
| 2018-09-21 | $0.001530 | $0.001675 | $0.001485 | $0.001670 | $30,155.50 | $1,791,654 |
| 2018-09-22 | $0.001674 | $0.001700 | $0.001530 | $0.001581 | $26,556.20 | $1,696,477 |
| 2018-09-23 | $0.001582 | $0.001718 | $0.001513 | $0.001665 | $19,082.30 | $1,785,968 |
| 2018-09-24 | $0.001667 | $0.001780 | $0.001592 | $0.001742 | $23,774.50 | $1,869,001 |
| 2018-09-25 | $0.001742 | $0.002179 | $0.001585 | $0.001997 | $19,321.30 | $2,142,184 |
| 2018-09-26 | $0.002000 | $0.002000 | $0.001711 | $0.001722 | $28,783.80 | $1,847,674 |
| 2018-09-27 | $0.001722 | $0.001743 | $0.001644 | $0.001700 | $25,771.60 | $1,824,009 |
| 2018-09-28 | $0.001701 | $0.001789 | $0.001701 | $0.001753 | $54,989.30 | $1,894,321 |
| 2018-09-29 | $0.001752 | $0.001793 | $0.001674 | $0.001755 | $21,458.20 | $1,896,536 |
| 2018-09-30 | $0.001754 | $0.001864 | $0.001744 | $0.001852 | $17,354.70 | $2,000,968 |