Relex RLX
Xếp hạng #?
10:17:40 23/10/2020
Relex (RLX)
Không theo dõi
Lịch sử giá Relex (RLX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00008294 | $0.00008617 | $0.00007577 | $0.00007754 | $62.13 | $146,146 |
| 2020-08-02 | $0.00007747 | $0.00008268 | $0.00006684 | $0.00006699 | $98.21 | $126,252 |
| 2020-08-03 | $0.00006709 | $0.00008323 | $0.00006700 | $0.00008112 | $399.86 | $152,887 |
| 2020-08-04 | $0.00008112 | $0.00008411 | $0.00008093 | $0.00008138 | $0 | $153,370 |
| 2020-08-05 | $0.00008138 | $0.00008138 | $0.00006797 | $0.00006898 | $68.84 | $130,011 |
| 2020-08-06 | $0.00006898 | $0.00007574 | $0.00006767 | $0.00007474 | $57.53 | $140,855 |
| 2020-08-07 | $0.00007473 | $0.00007536 | $0.00007273 | $0.00007285 | $0 | $137,303 |
| 2020-08-08 | $0.00007285 | $0.00007285 | $0.00007285 | $0.00007285 | $0 | $137,303 |
| 2020-08-09 | $0.00007285 | $0.00007285 | $0.00007285 | $0.00007285 | $0 | $137,303 |
| 2020-08-10 | $0.00007285 | $0.00009347 | $0.00006587 | $0.00007301 | $256.81 | $137,597 |
| 2020-08-11 | $0.00007302 | $0.00007311 | $0.00006153 | $0.00007030 | $351.12 | $132,501 |
| 2020-08-12 | $0.00007032 | $0.00007205 | $0.00006801 | $0.00007132 | $0 | $134,411 |
| 2020-08-13 | $0.00007132 | $0.00007132 | $0.00007132 | $0.00007132 | $0 | $134,411 |
| 2020-08-14 | $0.00007132 | $0.00008893 | $0.00007132 | $0.00008748 | $61.18 | $164,872 |
| 2020-08-15 | $0.00008752 | $0.00008835 | $0.00006566 | $0.00006621 | $135.80 | $124,784 |
| 2020-08-16 | $0.00006622 | $0.00006624 | $0.00006248 | $0.00006522 | $351.04 | $122,922 |
| 2020-08-17 | $0.00006522 | $0.0001375 | $0.00006353 | $0.0001075 | $677.95 | $202,603 |
| 2020-08-18 | $0.0001074 | $0.0001081 | $0.00006743 | $0.00006802 | $102.04 | $128,193 |
| 2020-08-19 | $0.00006802 | $0.0001201 | $0.00006789 | $0.0001200 | $1,419.85 | $226,255 |
| 2020-08-20 | $0.0001200 | $0.0001223 | $0.00007030 | $0.00008321 | $786.86 | $156,836 |
| 2020-08-21 | $0.00008318 | $0.00009740 | $0.00006794 | $0.00009332 | $656.94 | $175,886 |
| 2020-08-22 | $0.00009336 | $0.0001150 | $0.00009185 | $0.0001149 | $495.40 | $216,528 |
| 2020-08-23 | $0.0001148 | $0.0001458 | $0.0001040 | $0.0001175 | $2,911.13 | $221,525 |
| 2020-08-24 | $0.0001175 | $0.0001301 | $0.00008901 | $0.0001275 | $634.03 | $240,374 |
| 2020-08-25 | $0.0001275 | $0.0001277 | $0.0001191 | $0.0001223 | $153.79 | $230,544 |
| 2020-08-26 | $0.0001222 | $0.0001233 | $0.0001174 | $0.0001199 | $300.58 | $226,035 |
| 2020-08-27 | $0.0001198 | $0.0001265 | $0.0001183 | $0.0001224 | $34.60 | $230,735 |
| 2020-08-28 | $0.0001225 | $0.0001570 | $0.0001220 | $0.0001545 | $413.31 | $291,151 |
| 2020-08-29 | $0.0001545 | $0.0001582 | $0.0001053 | $0.0001053 | $83.17 | $198,379 |
| 2020-08-30 | $0.0001052 | $0.0001629 | $0.0001051 | $0.0001285 | $333.79 | $242,119 |
| 2020-08-31 | $0.0001285 | $0.0001314 | $0.0001259 | $0.0001314 | $0 | $247,562 |