Rex(REX)Hoy
$0.000688
Rex Historial de precios
(REX)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000694 | $0.000724 | $0.000677 | $0.000705 | $5,435.818 |
2025-09-04 | $0.000772 | $0.000772 | $0.000694 | $0.000694 | $4,211.193 |
2025-09-03 | $0.000730 | $0.000778 | $0.000737 | $0.000772 | $1,481.239 |
2025-09-02 | $0.000768 | $0.000791 | $0.000730 | $0.000730 | $2,976.745 |
2025-09-01 | $0.000762 | $0.000801 | $0.000755 | $0.000768 | $2,589.751 |
2025-08-31 | $0.000756 | $0.000777 | $0.000752 | $0.000760 | $274.6538 |
2025-08-30 | $0.000827 | $0.000810 | $0.000735 | $0.000756 | $3,755.481 |
2025-08-29 | $0.000866 | $0.000873 | $0.000807 | $0.000827 | $4,701.637 |
2025-08-28 | $0.000926 | $0.000938 | $0.000864 | $0.000866 | $8,364.666 |
2025-08-27 | $0.000918 | $0.000970 | $0.000894 | $0.000926 | $13,614.67 |
2025-08-26 | $0.000921 | $0.000969 | $0.000878 | $0.000920 | $12,363.05 |
2025-08-25 | $0.000933 | $0.000965 | $0.000910 | $0.000921 | $3,441.328 |
2025-08-24 | $0.000904 | $0.000994 | $0.000920 | $0.000933 | $6,769.500 |
2025-08-23 | $0.000806 | $0.000921 | $0.000802 | $0.000904 | $16,609.07 |
2025-08-22 | $0.000558 | $0.000815 | $0.000575 | $0.000806 | $26,181.02 |
2025-08-21 | $0.000503 | $0.000575 | $0.000497 | $0.000558 | $9,913.735 |
2025-08-20 | $0.000432 | $0.000507 | $0.000423 | $0.000503 | $6,724.667 |
2025-08-19 | $0.000460 | $0.000472 | $0.000424 | $0.000430 | $5,648.825 |
2025-08-18 | $0.000474 | $0.000491 | $0.000451 | $0.000460 | $3,208.849 |
2025-08-17 | $0.000486 | $0.000490 | $0.000459 | $0.000474 | $3,094.015 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Rex(REX)
