RXRToken Historical Data

RXRC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 2, 2025 $0.0928
+1.29%
$3.71 million $1.84 million
Sep 1, 2025 $0.0922
+2.75%
$3.69 million $1.77 million
Aug 31, 2025 $0.0895
+1.88%
$3.59 million $1.77 million
Aug 30, 2025 $0.0877
-0.56%
$3.52 million $1.77 million
Aug 29, 2025 $0.0881
+0.28%
$3.52 million $1.76 million
Aug 28, 2025 $0.0878
+2.44%
$3.51 million $1.7 million
Aug 27, 2025 $0.0853
+0.97%
$3.43 million $1.7 million
Aug 26, 2025 $0.0845
+8.15%
$3.38 million $1.65 million
Aug 25, 2025 $0.0787
+2.05%
$3.15 million $1.55 million
Aug 24, 2025 $0.0772
-0.25%
$3.09 million $1.47 million
Aug 23, 2025 $0.0762
-1.19%
$3.09 million $1.39 million
Aug 22, 2025 $0.0765
-0.97%
$3.08 million $1.38 million
Aug 21, 2025 $0.0766
+1.44%
$3.1 million $1.39 million
Aug 20, 2025 $0.0764
-1.78%
$3.03 million $1.41 million
Aug 19, 2025 $0.077
-2.45%
$3.11 million $1.4 million
Aug 18, 2025 $0.0789
-5.62%
$3.16 million $1.46 million
Aug 17, 2025 $0.0836
-1.31%
$3.35 million $1.57 million
Aug 16, 2025 $0.0847
+1.47%
$3.39 million $1.55 million
Aug 15, 2025 $0.0834
+0.29%
$3.34 million $1.52 million
Aug 14, 2025 $0.0829
+1.36%
$3.33 million $1.52 million
Aug 13, 2025 $0.0817
+0.09%
$3.27 million $1.49 million
Aug 12, 2025 $0.0816
-0.22%
$3.26 million $1.48 million
Aug 11, 2025 $0.0818
+2.14%
$3.27 million $1.45 million
Aug 10, 2025 $0.08
+3.59%
$3.2 million $1.47 million
Aug 9, 2025 $0.0774
+0.21%
$3.1 million $1.47 million
Aug 8, 2025 $0.0773
+1.86%
$3.09 million $1.45 million
Aug 7, 2025 $0.0759
+1.15%
$3.04 million $1.42 million
Aug 6, 2025 $0.0752
+2.16%
$3.01 million $1.39 million
Jul 30, 2025 $0.00009
+0.00%
$34,196 $19
Jul 29, 2025 $0.00009
+58.29%
$34,196 $63
Jul 26, 2025 $0.000058
+0.00%
$22,036 $9
Jul 25, 2025 $0.000058
+0.00%
$22,036 $9
Jul 20, 2025 $0.0₅153
+0.00%
$581 $0
Jul 19, 2025 $0.0₅153
-88.35%
$581 $0
Jul 18, 2025 $0.0000131
-100.00%
$4,989 $814
Jul 17, 2025 $0.275
+1.25%
$104.43 million $1.67 million
Jul 16, 2025 $0.271
+1.17%
$103.16 million $1.65 million
Jul 15, 2025 $0.268
-2.38%
$101.98 million $1.61 million
Jul 14, 2025 $0.275
+1.96%
$104.47 million $1.59 million
Jul 13, 2025 $0.269
+2.38%
$102.4 million $1.64 million
Jul 12, 2025 $0.263
+0.00%
$100.03 million $1.65 million
Jul 11, 2025 $0.263
+3.68%
$99.97 million $1.61 million
Jul 10, 2025 $0.246
+3.77%
$93.44 million $1.51 million
Jul 9, 2025 $0.237
+4.04%
$9.47 million $1.47 million
Jul 8, 2025 $0.228
+1.01%
$9.1 million $1.49 million
Jul 7, 2025 $0.225
-0.36%
$85.5 million $1.46 million
Jul 6, 2025 $0.226
+0.50%
$85.83 million $1.48 million
Jul 5, 2025 $0.225
+0.78%
$85.39 million $2.37 million
Jul 4, 2025 $0.223
+2.21%
$84.74 million $4.24 million
Jul 3, 2025 $0.218
+12.38%
$82.98 million $4.06 million