Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007426 | $0.0008240 | $0.0007369 | $0.0008061 | $17,505.09 | $976,857 |
| 2018-12-02 | $0.0008051 | $0.001210 | $0.0007833 | $0.0008197 | $17,667.40 | $993,397 |
| 2018-12-03 | $0.0008222 | $0.0008222 | $0.0007638 | $0.0007750 | $7,799.59 | $939,167 |
| 2018-12-04 | $0.0007746 | $0.0008122 | $0.0007357 | $0.0008122 | $32,280.39 | $984,304 |
| 2018-12-05 | $0.0008126 | $0.0008151 | $0.0007787 | $0.0007787 | $11,170.34 | $943,643 |
| 2018-12-06 | $0.0007782 | $0.0007856 | $0.0006819 | $0.0006819 | $16,366.89 | $826,383 |
| 2018-12-07 | $0.0006809 | $0.0007179 | $0.0006360 | $0.0007111 | $14,818.33 | $861,703 |
| 2018-12-08 | $0.0007106 | $0.0007513 | $0.0006639 | $0.0007456 | $11,405.93 | $903,500 |
| 2018-12-09 | $0.0007440 | $0.0008020 | $0.0006807 | $0.0006828 | $21,889.54 | $827,423 |
| 2018-12-10 | $0.0006819 | $0.001410 | $0.0003992 | $0.0004144 | $26,551.83 | $502,144 |
| 2018-12-11 | $0.0004140 | $0.0004389 | $0.0003818 | $0.0004181 | $24,882.69 | $556,891 |
| 2018-12-12 | $0.0004178 | $0.0004510 | $0.0004178 | $0.0004219 | $45,185.63 | $561,843 |
| 2018-12-13 | $0.0004165 | $0.0004807 | $0.0004102 | $0.0004643 | $83,828.37 | $618,380 |
| 2018-12-14 | $0.0004646 | $0.0004918 | $0.0004406 | $0.0004448 | $17,885.89 | $592,409 |
| 2018-12-15 | $0.0004440 | $0.0004459 | $0.0003865 | $0.0003911 | $39,538.31 | $520,857 |
| 2018-12-16 | $0.0003914 | $0.0004403 | $0.0003782 | $0.0004010 | $51,236.28 | $534,062 |
| 2018-12-17 | $0.0004013 | $0.0004132 | $0.0003816 | $0.0004091 | $76,193.00 | $544,882 |
| 2018-12-18 | $0.0004120 | $0.0004185 | $0.0003706 | $0.0003870 | $66,719.48 | $515,357 |
| 2018-12-19 | $0.0003880 | $0.0007584 | $0.0003578 | $0.0003578 | $41,099.11 | $476,547 |
| 2018-12-20 | $0.0003572 | $0.0003845 | $0.0003047 | $0.0003112 | $111,065 | $414,401 |
| 2018-12-21 | $0.0003106 | $0.0003473 | $0.0002981 | $0.0003141 | $16,655.23 | $418,325 |
| 2018-12-22 | $0.0003142 | $0.0003427 | $0.0003076 | $0.0003329 | $17,761.50 | $443,348 |
| 2018-12-23 | $0.0003333 | $0.0004319 | $0.0003333 | $0.0004319 | $25,081.24 | $575,229 |
| 2018-12-24 | $0.0004319 | $0.001011 | $0.0004319 | $0.0004806 | $21,221.28 | $640,114 |
| 2018-12-25 | $0.0004829 | $0.0009519 | $0.0004369 | $0.0004557 | $16,432.94 | $615,974 |
| 2018-12-26 | $0.0004557 | $0.0005091 | $0.0004475 | $0.0005074 | $16,465.62 | $706,201 |
| 2018-12-27 | $0.0005070 | $0.0005216 | $0.0004443 | $0.0004454 | $16,155.74 | $619,856 |
| 2018-12-28 | $0.0004458 | $0.0004958 | $0.0004222 | $0.0004935 | $17,061.58 | $686,919 |
| 2018-12-29 | $0.0004944 | $0.0005696 | $0.0004769 | $0.0005696 | $16,632.29 | $792,850 |
| 2018-12-30 | $0.0005696 | $0.002866 | $0.0005475 | $0.0006203 | $32,219.38 | $863,300 |
| 2018-12-31 | $0.0006209 | $0.001036 | $0.0005604 | $0.0006120 | $22,244.19 | $851,767 |