Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001849 | $0.001911 | $0.001683 | $0.001782 | $49,885.20 | $1,924,907 |
| 2018-10-02 | $0.001779 | $0.001899 | $0.001712 | $0.001866 | $26,084.20 | $2,016,180 |
| 2018-10-03 | $0.001867 | $0.002000 | $0.001842 | $0.001915 | $16,483.50 | $2,068,503 |
| 2018-10-04 | $0.001916 | $0.002688 | $0.001912 | $0.002392 | $31,857.30 | $2,583,963 |
| 2018-10-05 | $0.002393 | $0.003078 | $0.002393 | $0.003077 | $31,932.60 | $3,324,805 |
| 2018-10-06 | $0.003080 | $0.003250 | $0.002881 | $0.003249 | $45,464.00 | $3,509,877 |
| 2018-10-07 | $0.003252 | $0.003857 | $0.003120 | $0.003709 | $24,314.90 | $4,006,873 |
| 2018-10-08 | $0.003810 | $0.003814 | $0.003092 | $0.003281 | $29,452.50 | $3,545,163 |
| 2018-10-09 | $0.003284 | $0.003461 | $0.003277 | $0.003306 | $11,211.20 | $3,571,892 |
| 2018-10-10 | $0.003297 | $0.003326 | $0.003152 | $0.003169 | $20,342.00 | $3,423,564 |
| 2018-10-11 | $0.003163 | $0.003164 | $0.002302 | $0.002393 | $24,152.90 | $2,585,627 |
| 2018-10-12 | $0.002392 | $0.002563 | $0.002388 | $0.002474 | $9,396.83 | $2,672,707 |
| 2018-10-13 | $0.002472 | $0.002491 | $0.002063 | $0.002071 | $15,423.60 | $2,237,132 |
| 2018-10-14 | $0.002071 | $0.002236 | $0.001894 | $0.001895 | $28,084.70 | $2,047,565 |
| 2018-10-15 | $0.001898 | $0.002087 | $0.001870 | $0.001918 | $16,711.50 | $2,071,691 |
| 2018-10-16 | $0.001917 | $0.002066 | $0.001818 | $0.002057 | $25,759.90 | $2,222,612 |
| 2018-10-17 | $0.002131 | $0.002131 | $0.001837 | $0.001922 | $23,100.50 | $2,076,120 |
| 2018-10-18 | $0.001923 | $0.002049 | $0.001842 | $0.001870 | $13,820.10 | $2,020,858 |
| 2018-10-19 | $0.001870 | $0.002322 | $0.001856 | $0.002248 | $22,895.90 | $2,429,076 |
| 2018-10-20 | $0.002247 | $0.003108 | $0.002161 | $0.002769 | $39,923.60 | $2,991,177 |
| 2018-10-21 | $0.002770 | $0.003535 | $0.002632 | $0.003092 | $47,439.50 | $3,340,611 |
| 2018-10-22 | $0.003090 | $0.003407 | $0.003090 | $0.003288 | $20,553.40 | $3,552,402 |
| 2018-10-23 | $0.003289 | $0.003348 | $0.003048 | $0.003348 | $20,769.80 | $3,617,312 |
| 2018-10-24 | $0.003372 | $0.02764 | $0.003372 | $0.004421 | $87,176.90 | $4,776,215 |
| 2018-10-25 | $0.004435 | $0.004435 | $0.003697 | $0.003764 | $24,606.10 | $4,066,824 |
| 2018-10-26 | $0.003762 | $0.004134 | $0.003344 | $0.003344 | $40,055.60 | $3,613,099 |
| 2018-10-27 | $0.003344 | $0.003664 | $0.003309 | $0.003504 | $15,390.20 | $3,785,498 |
| 2018-10-28 | $0.003509 | $0.003660 | $0.003509 | $0.003658 | $17,692.20 | $4,028,362 |
| 2018-10-29 | $0.003650 | $0.003684 | $0.003271 | $0.003497 | $21,025.20 | $3,850,610 |
| 2018-10-30 | $0.003497 | $0.003544 | $0.003232 | $0.003350 | $20,508.50 | $3,689,069 |
| 2018-10-31 | $0.003313 | $0.003371 | $0.002711 | $0.002957 | $29,383.30 | $3,256,072 |