RXR Coin(RXRC)Today
$0.093022
RXR Coin Price History
(RXRC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.091871 | $0.09344 | $0.091065 | $0.092731 | $1.868M |
2025-09-01 | $0.090309 | $0.092316 | $0.088838 | $0.091846 | $1.750M |
2025-08-31 | $0.088312 | $0.090701 | $0.086882 | $0.090309 | $1.800M |
2025-08-30 | $0.088730 | $0.08961 | $0.087187 | $0.088312 | $1.777M |
2025-08-29 | $0.087351 | $0.089626 | $0.085651 | $0.088730 | $1.788M |
2025-08-28 | $0.087298 | $0.088398 | $0.085259 | $0.087351 | $1.704M |
2025-08-27 | -- | $0.087309 | $0.083627 | -- | -- |
2025-08-26 | $0.076153 | $0.086396 | $0.076687 | $0.085105 | $1.719M |
2025-08-25 | $0.076116 | $0.079793 | $0.075532 | $0.076153 | $1.517M |
2025-08-24 | $0.078307 | $0.078862 | $0.074519 | $0.076116 | $1.414M |
2025-08-23 | $0.077405 | $0.078458 | $0.07497 | $0.078307 | $1.443M |
2025-08-22 | $0.076684 | $0.077476 | $0.073926 | $0.077405 | $1.386M |
2025-08-21 | $0.076925 | $0.077667 | $0.075123 | $0.076684 | $1.403M |
2025-08-20 | $0.077516 | $0.078745 | $0.074881 | $0.076925 | $1.387M |
2025-08-19 | $0.079323 | $0.079817 | $0.077238 | $0.077516 | $1.399M |
2025-08-18 | $0.085547 | $0.084768 | $0.079218 | $0.079323 | $1.446M |
2025-08-17 | $0.084427 | $0.085596 | $0.084182 | $0.085547 | $1.588M |
2025-08-16 | $0.083281 | $0.084889 | $0.082851 | $0.084427 | $1.548M |
2025-08-15 | $0.082835 | $0.083605 | $0.082583 | $0.083281 | $1.511M |
2025-08-14 | $0.081892 | $0.083095 | $0.081679 | $0.082835 | $1.543M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
RXR Coin(RXRC)
