Rexas Finance Historical Data

RXS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.00413
+17.07%
$ 3.31 million $ 284,641
Jan 6, 2026 $ 0.00353
+39.58%
$ 2.83 million $ 214,624
Jan 5, 2026 $ 0.00253
+64.50%
$ 2.03 million $ 189,827
Jan 4, 2026 $ 0.00153
+39.60%
$ 1.23 million $ 136,010
Jan 3, 2026 $ 0.0011
+1.77%
$ 882,239 $ 119,903
Jan 2, 2026 $ 0.00107
+13.52%
$ 857,823 $ 141,378
Jan 1, 2026 $ 0.000942
+4.85%
$ 755,604 $ 167,257
Dec 31, 2025 $ 0.000895
+4.30%
$ 720,608 $ 178,161
Dec 30, 2025 $ 0.000864
+17.13%
$ 688,329 $ 201,602
Dec 29, 2025 $ 0.000738
+0.79%
$ 591,028 $ 201,462
Dec 28, 2025 $ 0.000732
+9.24%
$ 587,217 $ 197,871
Dec 27, 2025 $ 0.00067
+17.27%
$ 538,007 $ 191,051
Dec 26, 2025 $ 0.000572
-0.53%
$ 458,084 $ 202,050
Dec 25, 2025 $ 0.000576
+7.40%
$ 463,658 $ 185,532
Dec 24, 2025 $ 0.000538
-0.44%
$ 429,774 $ 191,244
Dec 23, 2025 $ 0.000542
+15.67%
$ 433,348 $ 185,622
Dec 22, 2025 $ 0.000469
+0.01%
$ 375,521 $ 157,511
Dec 21, 2025 $ 0.000467
+1.11%
$ 376,193 $ 153,501
Dec 20, 2025 $ 0.000463
+7.16%
$ 370,676 $ 168,312
Dec 19, 2025 $ 0.000431
-7.06%
$ 346,094 $ 182,200
Dec 18, 2025 $ 0.000462
-1.96%
$ 371,802 $ 191,309
Dec 17, 2025 $ 0.000478
-1.56%
$ 378,200 $ 179,466
Dec 16, 2025 $ 0.000486
-6.76%
$ 389,199 $ 205,903
Dec 15, 2025 $ 0.000521
-3.51%
$ 417,801 $ 163,838
Dec 14, 2025 $ 0.000547
-12.83%
$ 432,616 $ 194,669
Dec 13, 2025 $ 0.000629
-15.30%
$ 503,088 $ 182,795
Dec 12, 2025 $ 0.000742
-0.46%
$ 595,184 $ 161,101
Dec 11, 2025 $ 0.000746
-2.49%
$ 597,667 $ 165,642
Dec 10, 2025 $ 0.000766
-4.28%
$ 613,986 $ 160,914
Dec 9, 2025 $ 0.000799
-3.99%
$ 640,918 $ 169,645
Dec 8, 2025 $ 0.000833
-2.22%
$ 667,568 $ 148,055
Dec 7, 2025 $ 0.000851
-0.30%
$ 682,950 $ 172,087
Dec 6, 2025 $ 0.000855
+0.27%
$ 685,064 $ 164,166
Dec 5, 2025 $ 0.000852
-0.01%
$ 683,193 $ 158,864
Dec 4, 2025 $ 0.000853
+0.01%
$ 683,272 $ 148,774
Dec 3, 2025 $ 0.000852
+0.08%
$ 682,991 $ 183,416
Dec 2, 2025 $ 0.000852
-1.04%
$ 682,983 $ 144,145
Dec 1, 2025 $ 0.000861
-6.50%
$ 690,104 $ 184,496
Nov 30, 2025 $ 0.000919
+1.17%
$ 737,419 $ 171,899
Nov 29, 2025 $ 0.000909
-1.19%
$ 727,915 $ 159,225
Nov 28, 2025 $ 0.000924
-0.38%
$ 737,055 $ 166,171
Nov 27, 2025 $ 0.000929
-3.01%
$ 742,378 $ 158,526
Nov 26, 2025 $ 0.000963
-0.93%
$ 769,456 $ 168,126
Nov 25, 2025 $ 0.000973
-2.07%
$ 779,146 $ 147,079
Nov 24, 2025 $ 0.000992
-1.92%
$ 796,104 $ 148,074
Nov 23, 2025 $ 0.00101
-0.22%
$ 810,596 $ 169,460
Nov 22, 2025 $ 0.00102
-0.21%
$ 814,578 $ 158,775
Nov 21, 2025 $ 0.00102
-1.05%
$ 815,501 $ 157,549
Nov 20, 2025 $ 0.00104
-0.24%
$ 824,202 $ 164,902
Nov 19, 2025 $ 0.00104
-0.79%
$ 831,695 $ 127,615