REVOX(REX)Today
$0.042711
REVOX Price History
(REX)Time period: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | $0.040915 | $0.04 | $0.0275 | $0.045801 | $10.578M |
2025-08-20 | $0.034494 | $0.0348 | $0.02506 | $0.041412 | $3.662M |
2025-08-19 | $0.033925 | $0.03332 | $0.0235 | $0.034655 | $3.289M |
2025-08-18 | $0.028775 | $0.0235 | $0.0183 | $0.034126 | $2.893M |
2025-08-17 | $0.026778 | $0.025 | $0.01811 | $0.028793 | $2.469M |
2025-08-16 | $0.025813 | $0.0185 | $0.018 | $0.026835 | $2.192M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-05
REVOX(REX)
