Relayer Network RLR
Xếp hạng #?
13:48:06 27/01/2021
Relayer Network (RLR)
Không theo dõi
Lịch sử giá Relayer Network (RLR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-07 | $11.83 | $17.44 | $11.83 | $13.36 | $499,465 | $0 |
| 2020-12-08 | $13.36 | $22.92 | $13.34 | $18.68 | $408,068 | $0 |
| 2020-12-09 | $18.68 | $18.68 | $14.18 | $14.18 | $51,517.42 | $0 |
| 2020-12-10 | $14.18 | $15.97 | $13.56 | $13.98 | $51,764.67 | $0 |
| 2020-12-11 | $13.98 | $13.98 | $9.46 | $9.47 | $55,558.10 | $0 |
| 2020-12-12 | $9.47 | $9.63 | $8.63 | $9.50 | $22,663.91 | $0 |
| 2020-12-13 | $9.50 | $13.45 | $9.25 | $13.14 | $66,905.77 | $0 |
| 2020-12-14 | $13.14 | $13.94 | $12.23 | $12.85 | $42,930.01 | $0 |
| 2020-12-15 | $12.85 | $12.93 | $10.39 | $10.42 | $24,883.16 | $0 |
| 2020-12-16 | $10.42 | $10.54 | $9.55 | $9.57 | $18,224.34 | $0 |
| 2020-12-17 | $9.57 | $11.93 | $5.89 | $7.85 | $269,553 | $0 |
| 2020-12-18 | $7.85 | $8.69 | $7.01 | $7.06 | $67,405.95 | $0 |
| 2020-12-19 | $7.06 | $7.07 | $6.15 | $6.23 | $20,986.71 | $0 |
| 2020-12-20 | $6.23 | $6.61 | $5.37 | $5.41 | $23,768.71 | $0 |
| 2020-12-21 | $5.41 | $5.56 | $3.45 | $3.98 | $55,561.55 | $0 |
| 2020-12-22 | $3.98 | $5.29 | $3.95 | $4.58 | $38,640.67 | $0 |
| 2020-12-23 | $4.58 | $4.60 | $3.11 | $3.17 | $21,801.35 | $0 |
| 2020-12-24 | $3.17 | $3.17 | $2.72 | $2.86 | $11,221.54 | $0 |
| 2020-12-25 | $2.86 | $2.89 | $2.39 | $2.41 | $10,432.34 | $0 |
| 2020-12-26 | $2.41 | $2.41 | $2.05 | $2.05 | $10,242.00 | $0 |
| 2020-12-27 | $2.05 | $2.06 | $1.18 | $1.29 | $13,294.92 | $0 |
| 2020-12-28 | $1.29 | $2.79 | $1.29 | $2.04 | $33,354.84 | $0 |
| 2020-12-29 | $2.04 | $2.19 | $1.88 | $2.19 | $0 | $0 |
| 2020-12-30 | $2.19 | $2.25 | $2.15 | $2.24 | $0 | $0 |
| 2020-12-31 | $2.24 | $2.25 | $2.17 | $2.20 | $0 | $0 |