Rexas Finance Historical Data

RXS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.00162
+3.40%
$ 1.3 million $ 183,024
Sep 30, 2025 $ 0.00157
+0.66%
$ 1.26 million $ 175,750
Sep 29, 2025 $ 0.00156
+0.18%
$ 1.25 million $ 183,588
Sep 28, 2025 $ 0.00154
-1.38%
$ 1.24 million $ 174,749
Sep 27, 2025 $ 0.00156
+1.46%
$ 1.25 million $ 147,499
Sep 26, 2025 $ 0.00153
-5.30%
$ 1.23 million $ 162,496
Sep 25, 2025 $ 0.00162
-4.30%
$ 1.3 million $ 161,298
Sep 24, 2025 $ 0.0017
-0.10%
$ 1.36 million $ 155,525
Sep 23, 2025 $ 0.0017
-0.48%
$ 1.36 million $ 162,132
Sep 22, 2025 $ 0.00171
-1.41%
$ 1.37 million $ 230,050
Sep 21, 2025 $ 0.00173
+13.14%
$ 1.39 million $ 253,871
Sep 20, 2025 $ 0.00153
+1.49%
$ 1.22 million $ 244,150
Sep 19, 2025 $ 0.00149
-3.13%
$ 1.2 million $ 251,856
Sep 18, 2025 $ 0.00153
-25.90%
$ 1.23 million $ 341,678
Sep 17, 2025 $ 0.00204
-26.69%
$ 1.65 million $ 289,959
Sep 16, 2025 $ 0.00278
-2.73%
$ 2.23 million $ 238,385
Sep 15, 2025 $ 0.00287
-0.48%
$ 2.29 million $ 241,577
Sep 14, 2025 $ 0.00288
-0.07%
$ 2.31 million $ 243,157
Sep 13, 2025 $ 0.00289
-0.11%
$ 2.31 million $ 230,185
Sep 12, 2025 $ 0.00289
-4.42%
$ 2.31 million $ 272,051
Sep 11, 2025 $ 0.00302
-0.11%
$ 2.42 million $ 225,312
Sep 10, 2025 $ 0.00302
+0.11%
$ 2.42 million $ 251,265
Sep 9, 2025 $ 0.00302
+0.35%
$ 2.42 million $ 239,659
Sep 8, 2025 $ 0.00301
+0.65%
$ 2.41 million $ 250,509
Sep 7, 2025 $ 0.00299
+2.43%
$ 2.39 million $ 249,694
Sep 6, 2025 $ 0.00292
-0.82%
$ 2.34 million $ 250,583
Sep 5, 2025 $ 0.00294
-11.97%
$ 2.36 million $ 260,476
Sep 4, 2025 $ 0.00336
-3.34%
$ 2.67 million $ 235,729
Sep 3, 2025 $ 0.00347
+1.28%
$ 2.78 million $ 241,804
Sep 2, 2025 $ 0.00343
-3.16%
$ 2.74 million $ 234,877
Sep 1, 2025 $ 0.00354
+0.94%
$ 2.83 million $ 240,104
Aug 31, 2025 $ 0.00351
+1.85%
$ 2.81 million $ 245,878
Aug 30, 2025 $ 0.00344
-6.58%
$ 2.75 million $ 244,588
Aug 29, 2025 $ 0.00368
-1.85%
$ 2.95 million $ 242,435
Aug 28, 2025 $ 0.00375
+1.12%
$ 3 million $ 238,296
Aug 27, 2025 $ 0.00371
+3.83%
$ 2.96 million $ 241,292
Aug 26, 2025 $ 0.00356
-1.03%
$ 2.85 million $ 253,580
Aug 25, 2025 $ 0.00359
+7.93%
$ 2.88 million $ 250,513
Aug 24, 2025 $ 0.00333
+0.38%
$ 2.66 million $ 228,974
Aug 23, 2025 $ 0.00332
-2.81%
$ 2.65 million $ 266,777
Aug 22, 2025 $ 0.00342
+2.25%
$ 2.73 million $ 251,634
Aug 21, 2025 $ 0.00333
+1.17%
$ 2.67 million $ 237,854
Aug 20, 2025 $ 0.00329
+0.73%
$ 2.63 million $ 244,449
Aug 19, 2025 $ 0.00326
-0.44%
$ 2.61 million $ 238,431
Aug 18, 2025 $ 0.00328
+1.47%
$ 2.62 million $ 238,793
Aug 17, 2025 $ 0.00323
-12.17%
$ 2.59 million $ 267,456
Aug 16, 2025 $ 0.00368
-7.56%
$ 2.94 million $ 231,871
Aug 15, 2025 $ 0.00398
+0.02%
$ 3.18 million $ 245,833
Aug 14, 2025 $ 0.00397
+1.24%
$ 3.18 million $ 222,619
Aug 13, 2025 $ 0.00392
-5.06%
$ 3.14 million $ 236,327