Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003010 | $0.0003126 | $0.0002627 | $0.0002785 | $4,575.51 | $417,249 |
| 2019-03-02 | $0.0002782 | $0.0002817 | $0.0002182 | $0.0002524 | $5,353.59 | $378,147 |
| 2019-03-03 | $0.0002533 | $0.0002646 | $0.0002286 | $0.0002315 | $1,634.05 | $346,943 |
| 2019-03-04 | $0.0002314 | $0.0002346 | $0.0001803 | $0.0002103 | $3,728.40 | $315,149 |
| 2019-03-05 | $0.0002109 | $0.0002501 | $0.0002091 | $0.0002358 | $486.06 | $326,914 |
| 2019-03-06 | $0.0002360 | $0.0002370 | $0.0002008 | $0.0002030 | $1,351.87 | $281,335 |
| 2019-03-07 | $0.0002032 | $0.0002200 | $0.0001991 | $0.0002140 | $1,135.29 | $296,594 |
| 2019-03-08 | $0.0002144 | $0.0002199 | $0.0001936 | $0.0001958 | $767.78 | $271,411 |
| 2019-03-09 | $0.0001954 | $0.0002028 | $0.0001882 | $0.0001888 | $908.08 | $261,730 |
| 2019-03-10 | $0.0001892 | $0.0002438 | $0.0001737 | $0.0001893 | $743.03 | $262,425 |
| 2019-03-11 | $0.0001894 | $0.0002295 | $0.0001888 | $0.0001981 | $367.41 | $274,606 |
| 2019-03-12 | $0.0001982 | $0.0002384 | $0.0001937 | $0.0002378 | $448.02 | $329,596 |
| 2019-03-13 | $0.0002379 | $0.0002967 | $0.0002201 | $0.0002637 | $1,934.14 | $378,414 |
| 2019-03-14 | $0.0002635 | $0.0002683 | $0.0002004 | $0.0002297 | $1,551.58 | $329,614 |
| 2019-03-15 | $0.0002294 | $0.0002462 | $0.0002115 | $0.0002460 | $455.52 | $352,953 |
| 2019-03-16 | $0.0002462 | $0.0002580 | $0.0002265 | $0.0002280 | $544.28 | $327,160 |
| 2019-03-17 | $0.0002277 | $0.0002480 | $0.0001638 | $0.0002310 | $2,737.11 | $359,737 |
| 2019-03-18 | $0.0002313 | $0.0002557 | $0.0002027 | $0.0002160 | $704.47 | $336,293 |
| 2019-03-19 | $0.0002158 | $0.0002252 | $0.0001959 | $0.0002121 | $1,244.81 | $330,248 |
| 2019-03-20 | $0.0002121 | $0.0002123 | $0.0001932 | $0.0001951 | $216.83 | $303,740 |
| 2019-03-21 | $0.0001951 | $0.0002433 | $0.0001876 | $0.0002361 | $608.73 | $367,627 |
| 2019-03-22 | $0.0002359 | $0.0002435 | $0.0002044 | $0.0002401 | $1,552.70 | $373,905 |
| 2019-03-23 | $0.0002398 | $0.0002438 | $0.0001970 | $0.0002143 | $2,265.94 | $333,655 |
| 2019-03-24 | $0.0002143 | $0.0002144 | $0.0001886 | $0.0001893 | $4,480.09 | $294,691 |
| 2019-03-25 | $0.0001895 | $0.0001923 | $0.0001826 | $0.0001916 | $378.42 | $298,351 |
| 2019-03-26 | $0.0001919 | $0.0002291 | $0.0001860 | $0.0002291 | $3,040.51 | $356,676 |
| 2019-03-27 | $0.0002291 | $0.0002349 | $0.0001944 | $0.0002045 | $612.61 | $318,370 |
| 2019-03-28 | $0.0002044 | $0.0002306 | $0.0001905 | $0.0002119 | $4,323.49 | $329,921 |
| 2019-03-29 | $0.0002119 | $0.0002128 | $0.0001981 | $0.0002008 | $505.54 | $312,732 |
| 2019-03-30 | $0.0002009 | $0.0002109 | $0.0001979 | $0.0001993 | $498.38 | $310,174 |
| 2019-03-31 | $0.0001993 | $0.0002231 | $0.0001977 | $0.0002041 | $1,552.10 | $317,543 |