RecycleX Historical Data

RCX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0268
+0.00%
$ 40.16 million $ 152
Dec 1, 2025 $ 0.024
-7.56%
$ 35.97 million $ 493
Nov 30, 2025 $ 0.0259
+13.77%
$ 38.91 million $ 417
Nov 29, 2025 $ 0.0268
+0.00%
$ 40.2 million $ 0
Nov 28, 2025 $ 0.0239
-14.52%
$ 35.85 million $ 41
Nov 27, 2025 $ 0.028
-0.85%
$ 41.94 million $ 292
Nov 26, 2025 $ 0.0282
-1.74%
$ 42.3 million $ 279
Nov 25, 2025 $ 0.0287
-0.24%
$ 43.05 million $ 2
Nov 24, 2025 $ 0.0288
+0.35%
$ 43.16 million $ 487
Nov 23, 2025 $ 0.0287
+2.58%
$ 43.01 million $ 331
Nov 22, 2025 $ 0.0283
-0.42%
$ 41.92 million $ 1
Nov 21, 2025 $ 0.0284
-4.41%
$ 42.57 million $ 2,005
Nov 20, 2025 $ 0.0297
-4.07%
$ 44.53 million $ 1,935
Nov 19, 2025 $ 0.0309
-3.25%
$ 46.42 million $ 98
Nov 18, 2025 $ 0.032
-2.32%
$ 47.98 million $ 6,531
Nov 17, 2025 $ 0.0328
+1.33%
$ 49.13 million $ 231
Nov 16, 2025 $ 0.0323
-1.52%
$ 48.48 million $ 11
Nov 15, 2025 $ 0.0328
-0.03%
$ 49.19 million $ 1
Nov 14, 2025 $ 0.0328
+0.00%
$ 49.2 million $ 243
Nov 13, 2025 $ 0.0285
-13.61%
$ 49.2 million $ 2,567
Nov 12, 2025 $ 0.033
+46.17%
$ 49.48 million $ 12,273
Nov 11, 2025 $ 0.0226
-0.13%
$ 33.85 million $ 5,377
Nov 10, 2025 $ 0.0226
+5.17%
$ 33.9 million $ 8,637
Nov 9, 2025 $ 0.0136
-34.30%
$ 20.4 million $ 1,231
Nov 8, 2025 $ 0.0207
+0.00%
$ 31.05 million $ 199
Nov 7, 2025 $ 0.0219
-1.84%
$ 32.85 million $ 492
Nov 6, 2025 $ 0.0223
-2.53%
$ 33.47 million $ 1,317
Nov 5, 2025 $ 0.0229
-0.48%
$ 34.34 million $ 53
Nov 4, 2025 $ 0.023
-2.42%
$ 34.5 million $ 627
Nov 3, 2025 $ 0.0236
+0.00%
$ 35.35 million $ 2,163
Nov 2, 2025 $ 0.0236
+2.57%
$ 35.35 million $ 5,059
Nov 1, 2025 $ 0.023
+0.00%
$ 34.47 million $ 746
Oct 31, 2025 $ 0.0235
+7.73%
$ 35.31 million $ 1,151
Oct 30, 2025 $ 0.0243
-14.04%
$ 36.45 million $ 20,427
Oct 29, 2025 $ 0.0283
+6.52%
$ 42.41 million $ 272
Oct 28, 2025 $ 0.0285
+3.79%
$ 42.7 million $ 1,464
Oct 27, 2025 $ 0.0274
-3.75%
$ 41.15 million $ 8,875
Oct 26, 2025 $ 0.0285
-1.72%
$ 42.75 million $ 674
Oct 25, 2025 $ 0.029
-0.31%
$ 43.5 million $ 1,249
Oct 24, 2025 $ 0.0291
+5.70%
$ 43.63 million $ 3,509
Oct 23, 2025 $ 0.0275
-5.20%
$ 41.28 million $ 4,138
Oct 22, 2025 $ 0.029
+10.30%
$ 43.55 million $ 597
Oct 21, 2025 $ 0.0263
+0.19%
$ 39.48 million $ 57
Oct 20, 2025 $ 0.0263
+8.82%
$ 39.41 million $ 1,149
Oct 19, 2025 $ 0.0259
-5.24%
$ 38.77 million $ 1,084
Oct 18, 2025 $ 0.028
-3.28%
$ 40.92 million $ 1,546
Oct 17, 2025 $ 0.029
+4.74%
$ 43.45 million $ 1,344
Oct 16, 2025 $ 0.0283
-1.94%
$ 41.49 million $ 1,288
Oct 15, 2025 $ 0.029
+0.69%
$ 43.26 million $ 1,397
Oct 14, 2025 $ 0.0274
-3.52%
$ 43.26 million $ 833