Etherex(REX)Vandaag
$0.573765
Etherex Prijsgeschiedenis
(REX)Tijdsperiode: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.578762 | $0.623872 | $0.550895 | $0.589758 | $2.357M |
2025-09-07 | $0.517265 | $0.594577 | $0.517914 | $0.588498 | $1.463M |
2025-09-06 | $0.487430 | $0.535599 | $0.485993 | $0.518921 | $1.304M |
2025-09-05 | $0.455824 | $0.532719 | $0.456660 | $0.485038 | $1.551M |
2025-09-04 | $0.537803 | $0.558815 | $0.42673 | $0.456025 | $2.507M |
2025-09-03 | $0.438785 | $0.607023 | $0.447187 | $0.534822 | $4.240M |
2025-09-02 | $0.403644 | $0.447203 | $0.405828 | $0.437949 | $1.419M |
2025-09-01 | $0.365386 | $0.411363 | $0.354256 | $0.406403 | $1.934M |
2025-08-31 | $0.364389 | $0.376141 | $0.36182 | $0.364930 | $842.895K |
2025-08-30 | $0.364409 | $0.379716 | $0.36 | $0.364250 | $531.294K |
2025-08-29 | $0.371250 | $0.377931 | $0.3533 | $0.364073 | $1.099M |
2025-08-28 | $0.348196 | $0.374678 | $0.338034 | $0.371399 | $1.182M |
2025-08-27 | $0.350445 | $0.360647 | $0.34205 | $0.348202 | $628.025K |
2025-08-26 | $0.362998 | $0.365093 | $0.336694 | $0.349955 | $777.347K |
2025-08-25 | $0.399251 | $0.404847 | $0.358053 | $0.362998 | $644.550K |
2025-08-24 | $0.409494 | $0.416445 | $0.391345 | $0.402887 | $658.998K |
2025-08-23 | $0.428130 | $0.435929 | $0.400619 | $0.407106 | $672.489K |
2025-08-22 | $0.410824 | $0.428144 | $0.380809 | $0.419869 | $847.505K |
2025-08-21 | $0.398757 | $0.416528 | $0.367899 | $0.406267 | $2.194M |
2025-08-20 | $0.420602 | $0.418073 | $0.384136 | $0.396602 | $761.873K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-09
Etherex(REX)
