Rixen Finance Historical Data

RIXEN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.0000553
-5.89%
$ 55,310 $ 151
Mar 26, 2025 $ 0.0000588
+5.15%
$ 58,769 $ 80
Mar 25, 2025 $ 0.0000559
+1.63%
$ 55,888 $ 110
Mar 24, 2025 $ 0.000055
+0.50%
$ 54,994 $ 13
Mar 23, 2025 $ 0.0000547
-1.41%
$ 54,718 $ 147
Mar 22, 2025 $ 0.0000554
+3.09%
$ 55,446 $ 172
Mar 21, 2025 $ 0.0000538
-2.95%
$ 53,786 $ 140
Mar 20, 2025 $ 0.0000607
+0.00%
$ 60,671 $ 157
Mar 19, 2025 $ 0.0000564
-6.98%
$ 56,437 $ 126
Mar 18, 2025 $ 0.0000497
-7.69%
$ 49,723 $ 262
Mar 17, 2025 $ 0.0000539
-6.32%
$ 53,866 $ 105
Mar 16, 2025 $ 0.0000575
+0.30%
$ 57,503 $ 31
Mar 15, 2025 $ 0.0000573
+1.76%
$ 57,331 $ 60
Mar 14, 2025 $ 0.0000563
-0.46%
$ 56,339 $ 71
Mar 13, 2025 $ 0.0000566
+0.45%
$ 56,597 $ 113
Mar 12, 2025 $ 0.0000563
+6.31%
$ 56,344 $ 83
Mar 11, 2025 $ 0.000053
-2.35%
$ 53,000 $ 181
Mar 10, 2025 $ 0.0000543
-0.73%
$ 54,275 $ 84
Mar 9, 2025 $ 0.0000547
-10.67%
$ 54,672 $ 280
Mar 8, 2025 $ 0.0000612
-1.25%
$ 61,202 $ 134
Mar 7, 2025 $ 0.000062
-2.40%
$ 61,977 $ 121
Mar 6, 2025 $ 0.0000635
+0.67%
$ 63,503 $ 26
Mar 5, 2025 $ 0.0000631
-1.44%
$ 63,083 $ 432
Mar 4, 2025 $ 0.000064
+1.84%
$ 64,006 $ 108
Mar 3, 2025 $ 0.0000596
-9.87%
$ 59,584 $ 257
Mar 2, 2025 $ 0.0000661
+29.68%
$ 66,109 $ 627
Mar 1, 2025 $ 0.000051
-6.96%
$ 50,979 $ 135
Feb 28, 2025 $ 0.0000548
-12.19%
$ 54,791 $ 265
Feb 27, 2025 $ 0.0000624
+0.68%
$ 62,396 $ 7
Feb 26, 2025 $ 0.000062
+2.90%
$ 61,977 $ 329
Feb 25, 2025 $ 0.0000659
+4.14%
$ 65,920 $ 564
Feb 24, 2025 $ 0.0000652
-1.56%
$ 65,200 $ 398
Feb 23, 2025 $ 0.0000662
+2.57%
$ 66,236 $ 122
Feb 22, 2025 $ 0.0000646
+1.02%
$ 64,578 $ 284
Feb 21, 2025 $ 0.0000633
+0.42%
$ 63,302 $ 427
Feb 20, 2025 $ 0.0000626
+1.57%
$ 62,550 $ 1,234
Feb 19, 2025 $ 0.0000616
-10.48%
$ 61,582 $ 232
Feb 18, 2025 $ 0.0000623
-14.30%
$ 62,286 $ 977
Feb 17, 2025 $ 0.0000727
-2.50%
$ 72,679 $ 1,712
Feb 16, 2025 $ 0.0000824
+8.51%
$ 82,356 $ 753
Feb 15, 2025 $ 0.000068
-1.44%
$ 68,003 $ 208
Feb 14, 2025 $ 0.000069
-1.32%
$ 69,000 $ 267
Feb 13, 2025 $ 0.0000699
-3.98%
$ 69,925 $ 284
Feb 12, 2025 $ 0.0000728
+24.18%
$ 72,826 $ 626
Feb 11, 2025 $ 0.0000586
-13.76%
$ 58,646 $ 144
Feb 10, 2025 $ 0.000068
-13.48%
$ 68,000 $ 313
Feb 9, 2025 $ 0.0000786
+8.00%
$ 78,592 $ 735
Feb 8, 2025 $ 0.0000728
+4.51%
$ 72,770 $ 56
Feb 7, 2025 $ 0.0000696
+3.79%
$ 69,555 $ 215
Feb 6, 2025 $ 0.000067
-6.03%
$ 67,012 $ 211