Rexas Finance Historical Data

RXS
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.00119
-2.29%
$ 933,467 $ 487,875
Mar 30 $ 0.00123
-15.61%
$ 981,954 $ 479,269
Mar 23 $ 0.00163
+4.43%
$ 1.17 million $ 503,272
Mar 16 $ 0.00156
-3.46%
$ 1.25 million $ 579,170
Mar 16 $ 0.00156
-3.46%
$ 1.25 million $ 579,170
Mar 9 $ 0.00162
+12.44%
$ 1.3 million $ 658,251
Mar 2 $ 0.00155
-3.96%
$ 1.16 million $ 658,435
Feb 23 $ 0.00161
+28.52%
$ 1.3 million $ 777,272
Feb 16 $ 0.00126
+21.34%
$ 1.01 million $ 632,199
Feb 9 $ 0.00113
-26.50%
$ 832,253 $ 743,006
Feb 2 $ 0.00161
+9.57%
$ 1.23 million $ 721,727
Jan 26 $ 0.00151
-3.51%
$ 1.18 million $ 667,405
Jan 19 $ 0.0016
-26.89%
$ 1.26 million $ 775,149
Jan 12 $ 0.00197
-12.23%
$ 1.76 million $ 1.24 million
Jan 5 $ 0.00285
+85.87%
$ 1.8 million $ 1.25 million
Dec 29 $ 0.0011
+50.33%
$ 1.23 million $ 1.01 million
Dec 22 $ 0.00067
+42.89%
$ 587,217 $ 1.11 million
Dec 15 $ 0.000463
-14.27%
$ 376,193 $ 1.09 million
Dec 8 $ 0.000629
-26.17%
$ 432,616 $ 988,151
Dec 1 $ 0.000855
-7.16%
$ 682,950 $ 983,860
Nov 24 $ 0.000909
-10.12%
$ 737,419 $ 947,201
Nov 17 $ 0.00102
-1.40%
$ 810,596 $ 951,355
Nov 10 $ 0.00101
+5.22%
$ 825,342 $ 1.01 million
Nov 3 $ 0.00094
+4.18%
$ 769,564 $ 1.02 million
Oct 27 $ 0.000942
-5.17%
$ 723,240 $ 990,277
Oct 20 $ 0.0013
+2.67%
$ 795,835 $ 1.05 million
Oct 13 $ 0.00125
-17.70%
$ 1.02 million $ 1.03 million
Oct 6 $ 0.0015
-7.18%
$ 1.21 million $ 1.03 million
Sep 29 $ 0.00161
+3.67%
$ 1.3 million $ 1.12 million
Sep 22 $ 0.00156
-10.10%
$ 1.24 million $ 1.02 million
Sep 15 $ 0.00153
-47.09%
$ 1.39 million $ 1.61 million
Sep 8 $ 0.00289
-3.47%
$ 2.31 million $ 1.47 million
Sep 1 $ 0.00292
-16.82%
$ 2.39 million $ 1.46 million
Aug 25 $ 0.00344
+3.34%
$ 2.81 million $ 1.47 million
Aug 18 $ 0.00332
+2.69%
$ 2.66 million $ 1.48 million
Aug 11 $ 0.00323
-27.92%
$ 2.59 million $ 1.7 million
Aug 4 $ 0.00467
+18.59%
$ 3.59 million $ 1.15 million
Jul 28 $ 0.00355
-40.90%
$ 3.15 million $ 1.02 million
Jul 21 $ 0.00732
+26.19%
$ 4.8 million $ 670,065
Jul 14 $ 0.0061
-27.24%
$ 4.64 million $ 1.04 million
Jul 7 $ 0.00881
-7.13%
$ 6.71 million $ 1.09 million
Jun 30 $ 0.01
-34.29%
$ 7.59 million $ 1.1 million
Jun 23 $ 0.0132
-42.33%
$ 12.19 million $ 597,975
Jun 16 $ 0.0203
-23.87%
$ 17.99 million $ 822,147
Download