Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002039 | $0.0002206 | $0.0002031 | $0.0002199 | $1,720.82 | $342,107 |
| 2019-04-02 | $0.0002199 | $0.0002508 | $0.0002156 | $0.0002337 | $1,067.93 | $363,708 |
| 2019-04-03 | $0.0002338 | $0.0002478 | $0.0002187 | $0.0002242 | $134.25 | $348,895 |
| 2019-04-04 | $0.0002245 | $0.0002292 | $0.0002060 | $0.0002102 | $1,686.01 | $327,017 |
| 2019-04-05 | $0.0002102 | $0.0002180 | $0.0001911 | $0.0002102 | $1,697.44 | $327,092 |
| 2019-04-06 | $0.0002102 | $0.0002259 | $0.0002080 | $0.0002173 | $546.94 | $337,943 |
| 2019-04-07 | $0.0002173 | $0.0002217 | $0.0001933 | $0.0002128 | $1,332.10 | $330,953 |
| 2019-04-08 | $0.0002132 | $0.0002248 | $0.0001972 | $0.0002019 | $815.67 | $314,015 |
| 2019-04-09 | $0.0002019 | $0.0002171 | $0.0001986 | $0.0002149 | $198.29 | $334,138 |
| 2019-04-10 | $0.0002149 | $0.0002201 | $0.0001947 | $0.0001949 | $833.70 | $303,072 |
| 2019-04-11 | $0.0001951 | $0.0001954 | $0.0001679 | $0.0001878 | $391.92 | $292,002 |
| 2019-04-12 | $0.0001876 | $0.0001877 | $0.00008234 | $0.0001589 | $2,474.46 | $247,039 |
| 2019-04-13 | $0.0001587 | $0.0001604 | $0.0001576 | $0.0001596 | $317.67 | $248,162 |
| 2019-04-14 | $0.0001596 | $0.0001888 | $0.0001391 | $0.0001880 | $574.35 | $292,357 |
| 2019-04-15 | $0.0001880 | $0.0001893 | $0.0001526 | $0.0001545 | $680.70 | $240,304 |
| 2019-04-16 | $0.0001545 | $0.0001823 | $0.0001539 | $0.0001593 | $484.28 | $247,754 |
| 2019-04-17 | $0.0001593 | $0.0001610 | $0.0001561 | $0.0001603 | $336.62 | $249,271 |
| 2019-04-18 | $0.0001603 | $0.0001666 | $0.0001279 | $0.0001425 | $1,199.16 | $221,587 |
| 2019-04-19 | $0.0001425 | $0.0001548 | $0.0001382 | $0.0001547 | $403.10 | $245,922 |
| 2019-04-20 | $0.0001546 | $0.0001714 | $0.0001192 | $0.0001199 | $1,134.50 | $190,704 |
| 2019-04-21 | $0.0001199 | $0.0001521 | $0.0001190 | $0.0001364 | $712.84 | $216,864 |
| 2019-04-22 | $0.0001364 | $0.0001376 | $0.0001303 | $0.0001324 | $1,601.45 | $210,502 |
| 2019-04-23 | $0.0001324 | $0.0001362 | $0.0001180 | $0.0001183 | $81.24 | $188,171 |
| 2019-04-24 | $0.0001183 | $0.0001315 | $0.0001071 | $0.0001100 | $320.40 | $174,898 |
| 2019-04-25 | $0.0001100 | $0.0001293 | $0.00009489 | $0.0001001 | $1,623.16 | $161,589 |
| 2019-04-26 | $0.0001001 | $0.0001216 | $0.00009603 | $0.0001211 | $789.93 | $195,498 |
| 2019-04-27 | $0.0001212 | $0.0001397 | $0.0001206 | $0.0001379 | $316.81 | $222,521 |
| 2019-04-28 | $0.0001379 | $0.0001384 | $0.00009763 | $0.0001042 | $1,097.03 | $168,247 |
| 2019-04-29 | $0.0001042 | $0.0001143 | $0.0001039 | $0.0001133 | $576.00 | $182,796 |
| 2019-04-30 | $0.0001133 | $0.0002667 | $0.0001133 | $0.0002091 | $6,303.76 | $337,472 |