Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002092 | $0.0002116 | $0.0001585 | $0.0001593 | $1,038.09 | $257,118 |
| 2019-05-02 | $0.0001593 | $0.0001938 | $0.0001585 | $0.0001929 | $50.26 | $311,357 |
| 2019-05-03 | $0.0001929 | $0.0002023 | $0.0001706 | $0.0001723 | $270.00 | $278,135 |
| 2019-05-04 | $0.0001723 | $0.0001751 | $0.0001538 | $0.0001557 | $66.38 | $251,264 |
| 2019-05-05 | $0.0001557 | $0.0001625 | $0.0001356 | $0.0001356 | $3,815.13 | $223,629 |
| 2019-05-06 | $0.0001357 | $0.0001710 | $0.0001260 | $0.0001708 | $1,626.38 | $281,773 |
| 2019-05-07 | $0.0001708 | $0.0001784 | $0.0001401 | $0.0001512 | $3,148.11 | $249,448 |
| 2019-05-08 | $0.0001510 | $0.0002041 | $0.0001397 | $0.0001693 | $3,220.16 | $279,232 |
| 2019-05-09 | $0.0001693 | $0.0002140 | $0.0001673 | $0.0001858 | $1,355.23 | $306,429 |
| 2019-05-10 | $0.0001857 | $0.0002029 | $0.0001540 | $0.0001728 | $417.83 | $284,957 |
| 2019-05-11 | $0.0001727 | $0.0001792 | $0.0001552 | $0.0001556 | $1,674.98 | $256,663 |
| 2019-05-12 | $0.0001555 | $0.0002453 | $0.0001461 | $0.0002341 | $5,300.95 | $386,165 |
| 2019-05-13 | $0.0002341 | $0.0003478 | $0.0002230 | $0.0003342 | $2,451.13 | $551,190 |
| 2019-05-14 | $0.0003344 | $0.0003565 | $0.0002430 | $0.0002588 | $3,460.30 | $446,501 |
| 2019-05-15 | $0.0002589 | $0.0003355 | $0.0002258 | $0.0002812 | $2,547.34 | $485,018 |
| 2019-05-16 | $0.0002811 | $0.0003030 | $0.0001880 | $0.0002449 | $6,818.38 | $422,437 |
| 2019-05-17 | $0.0002448 | $0.0002477 | $0.0001726 | $0.0002173 | $428.07 | $374,810 |
| 2019-05-18 | $0.0002173 | $0.0002195 | $0.0001791 | $0.0002089 | $1,102.52 | $360,305 |
| 2019-05-19 | $0.0002086 | $0.0002104 | $0.0001564 | $0.0001907 | $723.97 | $328,934 |
| 2019-05-20 | $0.0001907 | $0.0001909 | $0.0001668 | $0.0001864 | $361.64 | $324,432 |
| 2019-05-21 | $0.0001864 | $0.0001965 | $0.0001758 | $0.0001914 | $667.87 | $333,149 |
| 2019-05-22 | $0.0001914 | $0.0002936 | $0.0001885 | $0.0002258 | $3,908.58 | $393,163 |
| 2019-05-23 | $0.0002258 | $0.0002430 | $0.0002022 | $0.0002139 | $1,864.09 | $372,450 |
| 2019-05-24 | $0.0002138 | $0.0002458 | $0.0001998 | $0.0002086 | $6,080.77 | $363,146 |
| 2019-05-25 | $0.0002086 | $0.0002151 | $0.0001705 | $0.0002139 | $1,528.85 | $372,344 |
| 2019-05-26 | $0.0002140 | $0.0002146 | $0.0001842 | $0.0001951 | $1,180.84 | $339,747 |
| 2019-05-27 | $0.0001950 | $0.0002304 | $0.0001832 | $0.0002129 | $4,029.94 | $374,953 |
| 2019-05-28 | $0.0002127 | $0.0002138 | $0.0001670 | $0.0002104 | $1,458.89 | $370,590 |
| 2019-05-29 | $0.0002104 | $0.0002979 | $0.0002001 | $0.0002128 | $6,996.42 | $374,806 |
| 2019-05-30 | $0.0002128 | $0.0002292 | $0.0001902 | $0.0001968 | $1,697.67 | $346,623 |
| 2019-05-31 | $0.0001968 | $0.0002525 | $0.0001817 | $0.0002519 | $11,939.14 | $451,188 |