REVOX(REX)Hoje
$0.049699
REVOX Histórico de preços
(REX)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $0.054488 | $0.0588 | $0.04429 | $0.044657 | $435.107 |
2025-08-24 | $0.049486 | $0.04429 | $0.0415 | $0.054643 | $15.963M |
2025-08-23 | $0.054524 | $0.05689 | $0.03644 | $0.048833 | $15.294M |
2025-08-22 | $0.044854 | $0.046 | $0.03503 | $0.054175 | $17.626M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
REVOX(REX)
