Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002056 | $0.0002219 | $0.0002012 | $0.0002211 | $7,235.59 | $335,853 |
| 2019-02-02 | $0.0002209 | $0.0002241 | $0.0002027 | $0.0002236 | $10,450.94 | $339,605 |
| 2019-02-03 | $0.0002236 | $0.0002239 | $0.0001624 | $0.0001774 | $8,200.84 | $269,411 |
| 2019-02-04 | $0.0001777 | $0.0001993 | $0.0001766 | $0.0001864 | $9,301.42 | $283,080 |
| 2019-02-05 | $0.0001861 | $0.0002112 | $0.0001634 | $0.0001848 | $8,164.93 | $280,664 |
| 2019-02-06 | $0.0001861 | $0.0001918 | $0.0001590 | $0.0001680 | $7,965.73 | $255,221 |
| 2019-02-07 | $0.0001680 | $0.0001694 | $0.0001527 | $0.0001681 | $7,288.31 | $255,270 |
| 2019-02-08 | $0.0001682 | $0.0002503 | $0.0001560 | $0.0001605 | $7,411.82 | $243,708 |
| 2019-02-09 | $0.0001604 | $0.0001756 | $0.0001529 | $0.0001704 | $12,051.08 | $258,863 |
| 2019-02-10 | $0.0001705 | $0.0001852 | $0.0001452 | $0.0001606 | $10,196.63 | $243,895 |
| 2019-02-11 | $0.0001606 | $0.0002128 | $0.0001556 | $0.0001582 | $7,344.49 | $240,297 |
| 2019-02-12 | $0.0001582 | $0.0001879 | $0.0001186 | $0.0001467 | $7,011.68 | $222,740 |
| 2019-02-13 | $0.0001466 | $0.0001849 | $0.0001454 | $0.0001611 | $10,884.74 | $244,639 |
| 2019-02-14 | $0.0001609 | $0.0001972 | $0.0001495 | $0.0001722 | $9,475.53 | $261,559 |
| 2019-02-15 | $0.0001722 | $0.0002549 | $0.0001599 | $0.0002320 | $3,367.10 | $345,794 |
| 2019-02-16 | $0.0002324 | $0.0002334 | $0.0001864 | $0.0002218 | $1,262.20 | $330,632 |
| 2019-02-17 | $0.0002217 | $0.0002337 | $0.0001853 | $0.0002324 | $884.93 | $346,894 |
| 2019-02-18 | $0.0002313 | $0.0002564 | $0.0002312 | $0.0002542 | $454.53 | $379,437 |
| 2019-02-19 | $0.0002544 | $0.0002554 | $0.0001737 | $0.0002119 | $4,421.92 | $316,314 |
| 2019-02-20 | $0.0002117 | $0.0003311 | $0.0001998 | $0.0003311 | $6,920.27 | $494,150 |
| 2019-02-21 | $0.0003309 | $0.0007260 | $0.0002811 | $0.0004354 | $48,025.78 | $649,756 |
| 2019-02-22 | $0.0004355 | $0.0004730 | $0.0003503 | $0.0003508 | $9,568.69 | $525,601 |
| 2019-02-23 | $0.0003503 | $0.0003821 | $0.0003485 | $0.0003686 | $4,476.27 | $552,291 |
| 2019-02-24 | $0.0003686 | $0.0004136 | $0.0002925 | $0.0003211 | $1,724.42 | $481,092 |
| 2019-02-25 | $0.0003189 | $0.0004173 | $0.0002333 | $0.0002871 | $10,960.18 | $430,234 |
| 2019-02-26 | $0.0002870 | $0.0004072 | $0.0002318 | $0.0003218 | $13,867.71 | $482,223 |
| 2019-02-27 | $0.0003218 | $0.0004039 | $0.0002978 | $0.0003480 | $2,993.40 | $521,492 |
| 2019-02-28 | $0.0003479 | $0.0003536 | $0.0002855 | $0.0003010 | $3,340.90 | $451,056 |