RLX Historical USD Price
Daily close · Mar 14, 2021 → Mar 14, 2022Daily price history
Feb 13, 2022 → Mar 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-14 | $0.00006415 | $0.00006636 | $0.0000639 | $0.00006559 | $0.00 |
| 2022-03-13 | $0.00006547 | $0.00006611 | $0.00006375 | $0.00006422 | $0.00 |
| 2022-03-12 | $0.00006524 | $0.00006649 | $0.00006524 | $0.00006557 | $0.00 |
| 2022-03-11 | $0.00006647 | $0.00006795 | $0.0000645 | $0.00006522 | $0.00 |
| 2022-03-10 | $0.0000695 | $0.00006953 | $0.00006535 | $0.00006648 | $0.00 |
| 2022-03-09 | $0.00006571 | $0.00007049 | $0.00006561 | $0.00006965 | $0.00 |
| 2022-03-08 | $0.00006356 | $0.00006686 | $0.00006355 | $0.00006567 | $0.00 |
| 2022-03-07 | $0.00006506 | $0.00006735 | $0.00006257 | $0.00006362 | $0.00 |
| 2022-03-06 | $0.00006793 | $0.00006812 | $0.00006509 | $0.00006509 | $0.00 |
| 2022-03-05 | $0.00006678 | $0.00006834 | $0.00006622 | $0.00006792 | $0.00 |
| 2022-03-04 | $0.00006939 | $0.00007018 | $0.00006591 | $0.00006669 | $0.00 |
| 2022-03-03 | $0.00007501 | $0.00007542 | $0.00007124 | $0.00007216 | $0.00 |
| 2022-03-02 | $0.00007559 | $0.00007696 | $0.00007428 | $0.000075 | $0.00 |
| 2022-03-01 | $0.00007445 | $0.00007708 | $0.00007316 | $0.00007566 | $0.00 |
| 2022-02-28 | $0.00006674 | $0.00007445 | $0.00006585 | $0.00007432 | $0.00 |
| 2022-02-27 | $0.00007091 | $0.00007213 | $0.00006595 | $0.00006686 | $0.00 |
| 2022-02-26 | $0.00007061 | $0.00007269 | $0.00006997 | $0.00007087 | $0.00 |
| 2022-02-25 | $0.00006618 | $0.00007204 | $0.00006567 | $0.00007054 | $0.00 |
| 2022-02-24 | $0.00006567 | $0.00006847 | $0.00005881 | $0.00006622 | $0.00 |
| 2022-02-23 | $0.00006727 | $0.00007005 | $0.00006589 | $0.00006603 | $0.00 |
| 2022-02-22 | $0.00006565 | $0.00006757 | $0.00006388 | $0.00006726 | $0.00 |
| 2022-02-21 | $0.00006687 | $0.00007021 | $0.00006539 | $0.00006569 | $0.00 |
| 2022-02-20 | $0.00007044 | $0.00007044 | $0.00006587 | $0.00006697 | $0.00 |
| 2022-02-19 | $0.00007091 | $0.00007186 | $0.00006898 | $0.00007045 | $0.00 |
| 2022-02-18 | $0.00007365 | $0.00007494 | $0.00007029 | $0.00007091 | $0.00 |
| 2022-02-17 | $0.00007976 | $0.00008042 | $0.00007297 | $0.00007345 | $0.00 |
| 2022-02-16 | $0.00008107 | $0.00008114 | $0.00007781 | $0.00007968 | $0.00 |
| 2022-02-15 | $0.00007475 | $0.00008133 | $0.00007432 | $0.00008114 | $0.00 |
| 2022-02-14 | $0.0000734 | $0.00007544 | $0.00007254 | $0.0000748 | $0.00 |
| 2022-02-13 | $0.00007434 | $0.00007517 | $0.00007253 | $0.00007356 | $0.00 |