REVOX(REX)Vandaag
$0.0479
REVOX Prijsgeschiedenis
(REX)Tijdsperiode: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.053672 | $0.0693 | $0.0478 | $0.053183 | $877.536K |
2025-09-13 | $0.052930 | $0.0478 | $0.0478 | $0.054112 | $598.201K |
2025-09-12 | $0.053200 | $0.04969 | $0.0478 | $0.052918 | $16.829M |
2025-09-11 | $0.066633 | $0.05 | $0.04921 | $0.053280 | $27.036M |
2025-09-10 | $0.055445 | $0.07 | $0.04902 | $0.066970 | $28.634M |
2025-09-09 | $0.063582 | $0.057 | $0.04901 | $0.055382 | $36.840M |
2025-09-08 | $0.059534 | $0.05665 | $0.0478 | $0.065123 | $23.342M |
2025-09-07 | $0.059662 | $0.09999 | $0.04701 | $0.059573 | $29.486M |
2025-09-06 | $0.050430 | $0.059 | $0.04271 | $0.059653 | $27.296M |
2025-09-05 | $0.051589 | $0.04271 | $0.04271 | $0.050335 | $1.701M |
2025-09-04 | $0.046356 | $0.04272 | $0.04271 | $0.042711 | $4.1171 |
2025-09-03 | $0.047160 | $0.052 | $0.0427 | $0.046326 | $24.348M |
2025-09-02 | $0.049270 | $0.05898 | $0.04256 | $0.042702 | $11.2245 |
2025-09-01 | $0.051891 | $0.05899 | $0.04251 | $0.049535 | $37.480M |
2025-08-31 | $0.050322 | $0.04251 | $0.04251 | $0.051858 | $12.839M |
2025-08-30 | $0.049939 | $0.05014 | $0.04251 | $0.050754 | $24.911M |
2025-08-29 | $0.052641 | $0.055 | $0.05014 | $0.049869 | $25.517M |
2025-08-28 | $0.060035 | $0.055 | $0.05013 | $0.052691 | $28.930M |
2025-08-27 | $0.063935 | $0.09 | $0.05002 | $0.060281 | $28.475M |
2025-08-26 | $0.059555 | $0.063 | $0.04465 | $0.064252 | $24.908M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-15
REVOX(REX)
