RLX Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00020003 | $0.00032233 | $0.00019715 | $0.00022991 | $5,240.49 |
| 2019-09-22 | $0.00021167 | $0.00021236 | $0.00019652 | $0.00020034 | $199.87 |
| 2019-09-21 | $0.00019707 | $0.00021718 | $0.0001967 | $0.00021192 | $174.24 |
| 2019-09-20 | $0.00021649 | $0.00021675 | $0.00019443 | $0.0001972 | $204.27 |
| 2019-09-19 | $0.00018288 | $0.00021873 | $0.00017751 | $0.00021727 | $178.64 |
| 2019-09-18 | $0.00018736 | $0.00019507 | $0.00018283 | $0.00018289 | $320.02 |
| 2019-09-17 | $0.0001722 | $0.00020952 | $0.00017 | $0.00018826 | $200.54 |
| 2019-09-16 | $0.00017936 | $0.00019196 | $0.00016597 | $0.00017228 | $281.69 |
| 2019-09-15 | $0.00015336 | $0.00017946 | $0.00015198 | $0.00017936 | $160.03 |
| 2019-09-14 | $0.00018114 | $0.00018917 | $0.00015265 | $0.00015326 | $3,668.30 |
| 2019-09-13 | $0.00018124 | $0.00018172 | $0.00017639 | $0.00018106 | $148.87 |
| 2019-09-12 | $0.00017931 | $0.00018272 | $0.0001782 | $0.00018131 | $149.08 |
| 2019-09-11 | $0.00018045 | $0.00018207 | $0.00015249 | $0.00017724 | $534.92 |
| 2019-09-10 | $0.0001568 | $0.00018127 | $0.00015617 | $0.00018062 | $148.50 |
| 2019-09-09 | $0.00018711 | $0.00019009 | $0.00015571 | $0.00015692 | $732.42 |
| 2019-09-08 | $0.0001793 | $0.00018883 | $0.0001793 | $0.00018685 | $1,375.37 |
| 2019-09-07 | $0.00017285 | $0.00018285 | $0.00017018 | $0.00017948 | $172.40 |
| 2019-09-06 | $0.00018042 | $0.00019716 | $0.00017114 | $0.00017294 | $241.62 |
| 2019-09-05 | $0.00019643 | $0.00019731 | $0.00017377 | $0.0001805 | $363.68 |
| 2019-09-04 | $0.00018144 | $0.0002002 | $0.0001801 | $0.00019647 | $788.68 |
| 2019-09-03 | $0.00018597 | $0.00018821 | $0.0001785 | $0.00018148 | $149.21 |
| 2019-09-02 | $0.00017183 | $0.00023046 | $0.00017014 | $0.00018597 | $865.25 |
| 2019-09-01 | $0.00017147 | $0.00017538 | $0.00016966 | $0.00017169 | $157.70 |
| 2019-08-31 | $0.00022438 | $0.00022635 | $0.00016787 | $0.00017159 | $180.54 |
| 2019-08-30 | $0.000219 | $0.0002264 | $0.00021594 | $0.00022421 | $520.67 |
| 2019-08-29 | $0.00020195 | $0.00022099 | $0.0001945 | $0.0002189 | $432.51 |
| 2019-08-28 | $0.00018748 | $0.00021845 | $0.00018535 | $0.000202 | $408.93 |
| 2019-08-27 | $0.00029707 | $0.00029739 | $0.0001863 | $0.00018751 | $171.91 |
| 2019-08-26 | $0.00021263 | $0.00029774 | $0.00020211 | $0.00029713 | $813.24 |
| 2019-08-25 | $0.00024027 | $0.00028775 | $0.00018792 | $0.0002126 | $324.02 |