Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006123 | $0.0009276 | $0.0005480 | $0.0005662 | $31,721.02 | $788,105 |
| 2019-01-02 | $0.0005680 | $0.001983 | $0.0005655 | $0.001932 | $52,492.08 | $2,689,022 |
| 2019-01-03 | $0.001938 | $0.001938 | $0.0003743 | $0.0005345 | $24,216.77 | $743,922 |
| 2019-01-04 | $0.0005347 | $0.0005537 | $0.0004577 | $0.0004746 | $24,112.92 | $665,339 |
| 2019-01-05 | $0.0004738 | $0.0005099 | $0.0003981 | $0.0004430 | $15,891.66 | $620,960 |
| 2019-01-06 | $0.0004426 | $0.0004728 | $0.0004027 | $0.0004669 | $11,188.54 | $654,484 |
| 2019-01-07 | $0.0004671 | $0.0004806 | $0.0004174 | $0.0004207 | $12,111.31 | $589,752 |
| 2019-01-08 | $0.0004207 | $0.0004420 | $0.0003556 | $0.0003659 | $11,020.80 | $512,887 |
| 2019-01-09 | $0.0003663 | $0.0004023 | $0.0003599 | $0.0004018 | $9,283.92 | $563,213 |
| 2019-01-10 | $0.0004019 | $0.0004052 | $0.0003322 | $0.0003572 | $7,222.01 | $500,718 |
| 2019-01-11 | $0.0003570 | $0.002392 | $0.0003521 | $0.0003544 | $7,003.60 | $496,776 |
| 2019-01-12 | $0.0003543 | $0.0003751 | $0.0003425 | $0.0003599 | $9,080.08 | $504,579 |
| 2019-01-13 | $0.0003597 | $0.0003713 | $0.0003093 | $0.0003169 | $8,557.92 | $444,172 |
| 2019-01-14 | $0.0003170 | $0.0003221 | $0.0002442 | $0.0002996 | $3,335.18 | $420,048 |
| 2019-01-15 | $0.0002901 | $0.0003233 | $0.0002815 | $0.0002836 | $21,937.35 | $397,540 |
| 2019-01-16 | $0.0002837 | $0.0002844 | $0.0002434 | $0.0002460 | $7,625.47 | $344,838 |
| 2019-01-17 | $0.0002459 | $0.0002727 | $0.0002186 | $0.0002515 | $11,685.90 | $381,971 |
| 2019-01-18 | $0.0002515 | $0.0002749 | $0.0002303 | $0.0002307 | $8,612.94 | $350,379 |
| 2019-01-19 | $0.0002312 | $0.0002664 | $0.0002312 | $0.0002568 | $10,963.34 | $390,091 |
| 2019-01-20 | $0.0002567 | $0.0002712 | $0.0002022 | $0.0002022 | $7,642.78 | $307,081 |
| 2019-01-21 | $0.0002022 | $0.0002615 | $0.0001994 | $0.0002151 | $7,451.90 | $326,712 |
| 2019-01-22 | $0.0002150 | $0.0002755 | $0.0002146 | $0.0002716 | $9,141.11 | $412,528 |
| 2019-01-23 | $0.0002716 | $0.0002822 | $0.0002386 | $0.0002572 | $8,985.33 | $390,620 |
| 2019-01-24 | $0.0002572 | $0.0002587 | $0.0002336 | $0.0002495 | $8,039.06 | $378,929 |
| 2019-01-25 | $0.0002498 | $0.0002499 | $0.0002124 | $0.0002200 | $7,815.27 | $334,115 |
| 2019-01-26 | $0.0002200 | $0.0002335 | $0.0002108 | $0.0002237 | $6,309.56 | $339,732 |
| 2019-01-27 | $0.0002238 | $0.0002239 | $0.0001899 | $0.0001899 | $7,790.47 | $288,453 |
| 2019-01-28 | $0.0001897 | $0.0002037 | $0.0001837 | $0.0002032 | $6,780.95 | $308,676 |
| 2019-01-29 | $0.0002034 | $0.0002112 | $0.0002034 | $0.0002065 | $6,719.35 | $313,624 |
| 2019-01-30 | $0.0002065 | $0.0002702 | $0.0002056 | $0.0002142 | $6,685.99 | $325,337 |
| 2019-01-31 | $0.0002142 | $0.0002163 | $0.0002055 | $0.0002055 | $7,994.15 | $312,071 |