Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002957 | $0.007279 | $0.002794 | $0.002794 | $27,180.50 | $3,076,647 |
| 2018-11-02 | $0.002794 | $0.002875 | $0.002163 | $0.002283 | $33,265.20 | $2,514,640 |
| 2018-11-03 | $0.002283 | $0.002608 | $0.002110 | $0.002422 | $16,442.90 | $2,666,942 |
| 2018-11-04 | $0.002422 | $0.002511 | $0.001859 | $0.002186 | $51,294.80 | $2,407,610 |
| 2018-11-05 | $0.002191 | $0.002392 | $0.001918 | $0.002238 | $17,048.00 | $2,464,467 |
| 2018-11-06 | $0.002241 | $0.005172 | $0.002171 | $0.002301 | $21,538.30 | $2,513,649 |
| 2018-11-07 | $0.002302 | $0.002342 | $0.002035 | $0.002101 | $30,534.30 | $2,313,597 |
| 2018-11-08 | $0.002100 | $0.002168 | $0.001894 | $0.001935 | $27,387.70 | $2,131,342 |
| 2018-11-09 | $0.001935 | $0.002265 | $0.001884 | $0.002107 | $24,609.50 | $2,320,601 |
| 2018-11-10 | $0.002106 | $0.006757 | $0.001927 | $0.002186 | $25,786.10 | $2,407,720 |
| 2018-11-11 | $0.002184 | $0.002204 | $0.001974 | $0.002053 | $16,186.10 | $2,261,365 |
| 2018-11-12 | $0.002053 | $0.002094 | $0.001949 | $0.001984 | $34,969.40 | $2,184,664 |
| 2018-11-13 | $0.001980 | $0.002065 | $0.001948 | $0.002044 | $21,509.30 | $2,255,389 |
| 2018-11-14 | $0.002040 | $0.002068 | $0.001679 | $0.001698 | $32,105.00 | $1,873,745 |
| 2018-11-15 | $0.001729 | $0.001741 | $0.001484 | $0.001680 | $23,282.50 | $1,853,324 |
| 2018-11-16 | $0.001681 | $0.001708 | $0.001629 | $0.001706 | $22,120.80 | $1,882,096 |
| 2018-11-17 | $0.001708 | $0.001723 | $0.001687 | $0.001709 | $18,786.60 | $1,885,483 |
| 2018-11-18 | $0.001712 | $0.001758 | $0.001663 | $0.001758 | $26,716.60 | $1,939,012 |
| 2018-11-19 | $0.001759 | $0.001759 | $0.001545 | $0.001559 | $18,285.90 | $1,719,523 |
| 2018-11-20 | $0.001552 | $0.001580 | $0.0009545 | $0.001341 | $23,283.70 | $1,479,369 |
| 2018-11-21 | $0.001343 | $0.001438 | $0.001310 | $0.001416 | $20,913.40 | $1,562,675 |
| 2018-11-22 | $0.001414 | $0.001456 | $0.001141 | $0.001290 | $22,369.20 | $1,498,576 |
| 2018-11-23 | $0.001285 | $0.001610 | $0.001255 | $0.001485 | $15,751.70 | $1,725,888 |
| 2018-11-24 | $0.001485 | $0.001510 | $0.001272 | $0.001294 | $17,494.50 | $1,503,340 |
| 2018-11-25 | $0.001294 | $0.001336 | $0.001091 | $0.001278 | $17,763.10 | $1,485,331 |
| 2018-11-26 | $0.001278 | $0.001289 | $0.0008416 | $0.0008943 | $18,106.90 | $1,083,797 |
| 2018-11-27 | $0.0008938 | $0.0008938 | $0.0007715 | $0.0008014 | $17,843.50 | $971,140 |
| 2018-11-28 | $0.0008023 | $0.001244 | $0.0007693 | $0.001239 | $19,858.80 | $1,501,059 |
| 2018-11-29 | $0.001239 | $0.001646 | $0.0006588 | $0.0007165 | $3,676.40 | $868,283 |
| 2018-11-30 | $0.0007172 | $0.0007492 | $0.0006786 | $0.0007409 | $25,764.76 | $897,848 |