Rexas Finance Historical Data

RXS Page 7
Download
Date Close Price change Market cap Trading volume
Aug 7, 2025 $ 0.00512
-3.16%
$ 4.1 million $ 166,033
Aug 6, 2025 $ 0.00529
+16.56%
$ 4.23 million $ 265,763
Aug 5, 2025 $ 0.00454
+10.59%
$ 3.63 million $ 158,968
Aug 4, 2025 $ 0.0041
+4.23%
$ 3.28 million $ 169,317
Aug 3, 2025 $ 0.00394
+10.60%
$ 3.15 million $ 186,866
Aug 2, 2025 $ 0.00355
+7.88%
$ 2.85 million $ 185,868
Aug 1, 2025 $ 0.00322
-21.51%
$ 2.64 million $ 170,655
Jul 31, 2025 $ 0.0041
-6.15%
$ 3.28 million $ 145,769
Jul 30, 2025 $ 0.00437
-12.47%
$ 3.49 million $ 155,631
Jul 29, 2025 $ 0.00499
-24.96%
$ 3.99 million $ 200,445
Jul 28, 2025 $ 0.00657
+9.28%
$ 5.26 million $ 164,046
Jul 27, 2025 $ 0.00601
-17.77%
$ 4.8 million $ 165,281
Jul 26, 2025 $ 0.00732
+18.87%
$ 5.79 million $ 109,897
Jul 25, 2025 $ 0.00615
+8.43%
$ 4.92 million $ 89,020
Jul 24, 2025 $ 0.00567
+4.37%
$ 4.54 million $ 107,942
Jul 23, 2025 $ 0.00543
-4.03%
$ 4.34 million $ 135,037
Jul 22, 2025 $ 0.00566
-7.37%
$ 4.53 million $ 166,370
Jul 21, 2025 $ 0.00513
-11.49%
$ 4.11 million $ 61,799
Jul 20, 2025 $ 0.0058
-5.05%
$ 4.64 million $ 148,479
Jul 19, 2025 $ 0.0061
-11.00%
$ 4.88 million $ 107,999
Jul 18, 2025 $ 0.00684
-7.02%
$ 5.48 million $ 167,773
Jul 17, 2025 $ 0.00736
-0.45%
$ 5.89 million $ 153,335
Jul 16, 2025 $ 0.00739
-10.43%
$ 5.91 million $ 201,314
Jul 15, 2025 $ 0.00825
+12.10%
$ 6.6 million $ 189,056
Jul 14, 2025 $ 0.00736
-12.27%
$ 5.89 million $ 220,943
Jul 13, 2025 $ 0.00838
-4.62%
$ 6.71 million $ 174,528
Jul 12, 2025 $ 0.00881
-7.24%
$ 7.05 million $ 179,078
Jul 11, 2025 $ 0.0095
+1.68%
$ 7.6 million $ 183,133
Jul 10, 2025 $ 0.0097
+0.90%
$ 7.89 million $ 187,400
Jul 9, 2025 $ 0.00961
+8.02%
$ 7.69 million $ 181,851
Jul 8, 2025 $ 0.0089
-0.39%
$ 7.12 million $ 166,142
Jul 7, 2025 $ 0.00894
-5.77%
$ 7.15 million $ 188,786
Jul 6, 2025 $ 0.00948
-1.63%
$ 7.59 million $ 194,809
Jul 5, 2025 $ 0.01
+10.08%
$ 8.01 million $ 182,542
Jul 4, 2025 $ 0.0091
-13.71%
$ 7.28 million $ 193,463
Jul 3, 2025 $ 0.0105
-5.05%
$ 8.44 million $ 141,991
Jul 2, 2025 $ 0.0111
-4.59%
$ 8.89 million $ 128,433
Jul 1, 2025 $ 0.0118
-8.20%
$ 9.32 million $ 184,553
Jun 30, 2025 $ 0.0129
-15.37%
$ 10.32 million $ 271,829
Jun 29, 2025 $ 0.0152
+15.13%
$ 12.19 million $ 265,932
Jun 28, 2025 $ 0.0132
+32.62%
$ 10.59 million $ 229,082
Jun 27, 2025 $ 0.00999
-8.35%
$ 7.99 million $ 168,419
Jun 26, 2025 $ 0.0109
+14.75%
$ 8.7 million $ 200,119
Jun 25, 2025 $ 0.012
-15.94%
$ 9.58 million $ 9
Jun 24, 2025 $ 0.0165
-18.63%
$ 13.24 million $ 63
Jun 23, 2025 $ 0.0203
-11.54%
$ 16.25 million $ 283
Jun 22, 2025 $ 0.0225
+15.38%
$ 17.99 million $ 515,450
Jun 21, 2025 $ 0.0203
-43.03%
$ 16.2 million $ 428,637
Jun 20, 2025 $ 0.0177
+1.66%
$ 14.14 million $ 7,480
Jun 19, 2025 $ 0.0184
-30.83%
$ -- $ 386,030
Download