Rexas Finance Historical Data

RXS Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 0.00413
-8.14%
$ 3.31 million $ 249,364
Aug 11, 2025 $ 0.0045
+0.35%
$ 3.6 million $ 250,389
Aug 10, 2025 $ 0.00448
-3.98%
$ 3.59 million $ 230,329
Aug 9, 2025 $ 0.00467
-0.54%
$ 3.74 million $ 235,422
Aug 8, 2025 $ 0.0047
-8.36%
$ 3.76 million $ 156,454
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