Rexas Finance Historical Data

RXS Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2025 $ 0.00104
+0.25%
$ 836,776 $ 162,640
Nov 17, 2025 $ 0.00104
+1.00%
$ 833,810 $ 179,873
Nov 16, 2025 $ 0.00103
+2.15%
$ 825,342 $ 169,379
Nov 15, 2025 $ 0.00101
+1.03%
$ 811,413 $ 145,703
Nov 14, 2025 $ 0.001
-1.93%
$ 800,776 $ 185,297
Nov 13, 2025 $ 0.00102
-1.59%
$ 817,021 $ 182,029
Nov 12, 2025 $ 0.00103
+1.17%
$ 827,356 $ 157,242
Nov 11, 2025 $ 0.00102
+2.05%
$ 817,157 $ 184,451
Nov 10, 2025 $ 0.001
+4.06%
$ 800,775 $ 154,345
Nov 9, 2025 $ 0.000961
+2.21%
$ 769,564 $ 154,317
Nov 8, 2025 $ 0.00094
+2.15%
$ 753,213 $ 161,477
Nov 7, 2025 $ 0.00092
+2.08%
$ 737,064 $ 178,621
Nov 6, 2025 $ 0.000901
+0.36%
$ 722,059 $ 148,720
Nov 5, 2025 $ 0.000898
-0.27%
$ 719,492 $ 191,862
Nov 4, 2025 $ 0.0009
-0.16%
$ 720,954 $ 165,123
Nov 3, 2025 $ 0.000901
-0.12%
$ 722,105 $ 177,954
Nov 2, 2025 $ 0.000903
-4.14%
$ 723,240 $ 160,721
Nov 1, 2025 $ 0.000942
-2.67%
$ 754,727 $ 159,939
Oct 31, 2025 $ 0.000969
+2.19%
$ 775,404 $ 184,736
Oct 30, 2025 $ 0.000943
+0.88%
$ 759,503 $ 174,043
Oct 29, 2025 $ 0.000935
-7.41%
$ 748,492 $ 188,425
Oct 28, 2025 $ 0.00101
-0.88%
$ 808,375 $ 171,058
Oct 27, 2025 $ 0.00102
+2.23%
$ 813,603 $ 112,077
Oct 26, 2025 $ 0.000993
-23.69%
$ 795,835 $ 181,789
Oct 25, 2025 $ 0.0013
+1.23%
$ 1.04 million $ 129,628
Oct 24, 2025 $ 0.00128
+0.30%
$ 1.03 million $ 204,055
Oct 23, 2025 $ 0.00128
+1.13%
$ 1.03 million $ 183,796
Oct 22, 2025 $ 0.00127
-0.91%
$ 1.01 million $ 174,974
Oct 21, 2025 $ 0.00128
-0.08%
$ 1.03 million $ 176,099
Oct 20, 2025 $ 0.00128
+1.23%
$ 1.03 million $ 185,004
Oct 19, 2025 $ 0.00127
+1.66%
$ 1.02 million $ 190,652
Oct 18, 2025 $ 0.00125
+0.25%
$ 998,868 $ 178,284
Oct 17, 2025 $ 0.00124
-1.27%
$ 996,059 $ 171,133
Oct 16, 2025 $ 0.00126
-9.50%
$ 1.01 million $ 165,599
Oct 15, 2025 $ 0.00138
-0.76%
$ 1.11 million $ 154,985
Oct 14, 2025 $ 0.00139
-6.77%
$ 1.11 million $ 184,785
Oct 13, 2025 $ 0.00149
-1.71%
$ 1.19 million $ 179,687
Oct 12, 2025 $ 0.00151
+0.74%
$ 1.21 million $ 159,972