Rexas Finance Historical Data

RXS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 19, 2026 $ 0.00209
-4.28%
$ 1.68 million $ 134,502
Jan 18, 2026 $ 0.00219
+10.96%
$ 1.76 million $ 123,639
Jan 17, 2026 $ 0.00197
+5.16%
$ 1.58 million $ 139,703
Jan 16, 2026 $ 0.00187
+6.83%
$ 1.5 million $ 130,413
Jan 15, 2026 $ 0.00176
-13.76%
$ 1.41 million $ 139,654
Jan 14, 2026 $ 0.00191
-20.93%
$ 1.53 million $ 165,682
Jan 13, 2026 $ 0.00241
-14.61%
$ 1.94 million $ 143,295
Jan 12, 2026 $ 0.00283
+25.81%
$ 2.27 million $ 523,008
Jan 11, 2026 $ 0.00225
-21.22%
$ 1.8 million $ 514,356
Jan 10, 2026 $ 0.00285
-30.44%
$ 2.29 million $ 534,638
Jan 9, 2026 $ 0.0041
-34.19%
$ 3.29 million $ 28,498
Jan 8, 2026 $ 0.0048
+16.05%
$ 3.83 million $ 323
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