RecycleX (RCX)Heute
$0.0324
RecycleX Preisverlauf
(RCX)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.03561 | $0.04042 | $0.02613 | $0.02818 | $30,042.23 |
2025-09-02 | $0.02847 | $0.03573 | $0.02801 | $0.03564 | $34,906.65 |
2025-09-01 | $0.02375 | $0.02943 | $0.02331 | $0.02853 | $36,411.04 |
2025-08-31 | $0.02461 | $0.02545 | $0.02257 | $0.02371 | $17,663.00 |
2025-08-30 | $0.02516 | $0.02535 | $0.02354 | $0.02462 | $16,533.37 |
2025-08-29 | $0.02323 | $0.0252 | $0.02257 | $0.02516 | $17,186.36 |
2025-08-28 | $0.02518 | $0.02676 | $0.01943 | $0.02322 | $17,870.12 |
2025-08-27 | $0.02506 | $0.02575 | $0.02 | $0.02518 | $20,244.35 |
2025-08-26 | $0.02582 | $0.02687 | $0.022 | $0.02506 | $20,933.35 |
2025-08-25 | $0.02595 | $0.02685 | $0.02507 | $0.02587 | $17,850.52 |
2025-08-24 | $0.02551 | $0.02685 | $0.02507 | $0.02595 | $14,769.56 |
2025-08-23 | $0.02656 | $0.02687 | $0.02507 | $0.02551 | $18,029.71 |
2025-08-22 | $0.02716 | $0.02685 | $0.02527 | $0.02654 | $17,431.53 |
2025-08-21 | $0.02697 | $0.02718 | $0.02583 | $0.02587 | $17,539.90 |
2025-08-20 | $0.02609 | $0.02707 | $0.02495 | $0.02702 | $18,338.96 |
2025-08-19 | $0.02636 | $0.027 | $0.02571 | $0.02606 | $17,446.25 |
2025-08-18 | $0.02609 | $0.02646 | $0.02572 | $0.02639 | $17,813.94 |
2025-08-17 | $0.02683 | $0.02734 | $0.02568 | $0.02614 | $18,113.16 |
2025-08-16 | $0.02722 | $0.02726 | $0.02606 | $0.0269 | $18,469.36 |
2025-08-15 | $0.02707 | $0.02738 | $0.0261 | $0.0272 | $18,716.08 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
RecycleX (RCX)
