Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RFOXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.004519 | -0.00000600 | -0.13% | 0.004489 | 0.005 | 0.00426 | 5,937,312.00 |
| May 21 2024 | 0.004525 | 0.000161 | 3.69% | 0.004424 | 0.004769 | 0.004147 | 5,407,728.00 |
| May 20 2024 | 0.004364 | 0.00034 | 8.45% | 0.004065 | 0.004523 | 0.003917 | 29,776,976.00 |
| May 19 2024 | 0.004024 | -0.000047 | -1.15% | 0.004071 | 0.0043 | 0.003904 | 5,370,495.00 |
| May 18 2024 | 0.004071 | 0.000108 | 2.73% | 0.003993 | 0.0045 | 0.003958 | 5,270,111.00 |
| May 17 2024 | 0.003963 | 0.000099 | 2.56% | 0.003928 | 0.00404 | 0.003853 | 4,622,070.00 |
| May 16 2024 | 0.003864 | -0.000095 | -2.40% | 0.003893 | 0.004054 | 0.003846 | 4,728,880.00 |
| May 15 2024 | 0.003959 | 0.00009 | 2.33% | 0.003885 | 0.004008 | 0.003725 | 4,552,668.00 |
| May 14 2024 | 0.003869 | 0.000153 | 4.12% | 0.003803 | 0.004056 | 0.003545 | 6,879,143.00 |
| May 13 2024 | 0.003716 | 0.000021 | 0.57% | 0.003856 | 0.003869 | 0.003587 | 28,392,844.00 |
| May 12 2024 | 0.003695 | -0.000012 | -0.32% | 0.003707 | 0.003976 | 0.003656 | 4,719,660.00 |
| May 11 2024 | 0.003707 | -0.00000800 | -0.22% | 0.003715 | 0.004147 | 0.003493 | 5,704,177.00 |
| May 10 2024 | 0.003715 | -0.000159 | -4.10% | 0.003874 | 0.004147 | 0.003683 | 8,221,372.00 |
| May 09 2024 | 0.003874 | -0.000029 | -0.74% | 0.003901 | 0.003996 | 0.003693 | 9,293,403.00 |
| May 08 2024 | 0.003903 | -0.000093 | -2.33% | 0.004023 | 0.004172 | 0.003851 | 8,012,967.00 |
| May 07 2024 | 0.003996 | -0.000323 | -7.48% | 0.004374 | 0.00441 | 0.0039 | 8,369,672.00 |
| May 06 2024 | 0.004319 | 0.000138 | 3.30% | 0.004165 | 0.004503 | 0.004157 | 29,415,578.00 |
| May 05 2024 | 0.004181 | -0.000173 | -3.97% | 0.004354 | 0.004402 | 0.004112 | 5,137,097.00 |
| May 04 2024 | 0.004354 | 0.000012 | 0.28% | 0.004342 | 0.004496 | 0.004215 | 6,045,925.00 |
| May 03 2024 | 0.004342 | -0.00000200 | -0.05% | 0.004344 | 0.004553 | 0.004184 | 5,863,475.00 |
| May 02 2024 | 0.004344 | 0.00017 | 4.07% | 0.004174 | 0.00455 | 0.00409 | 5,690,937.00 |
| May 01 2024 | 0.004174 | 0.000135 | 3.34% | 0.004039 | 0.004326 | 0.003683 | 11,354,507.00 |
| Apr 30 2024 | 0.004039 | 0.00000500 | 0.12% | 0.004034 | 0.004361 | 0.00371 | 8,969,144.00 |
| Apr 29 2024 | 0.004034 | -0.000069 | -1.68% | 0.006152 | 0.01062 | 0.003842 | 31,186,196.00 |
| Apr 28 2024 | 0.004103 | 0.000038 | 0.93% | 0.004011 | 0.00429 | 0.003921 | 6,165,771.00 |
| Apr 27 2024 | 0.004065 | 0.000088 | 2.21% | 0.003977 | 0.004141 | 0.00392 | 5,751,697.00 |
| Apr 26 2024 | 0.003977 | -0.000017 | -0.43% | 0.00403 | 0.0046 | 0.003898 | 8,633,966.00 |
| Apr 25 2024 | 0.003994 | -0.000246 | -5.80% | 0.00414 | 0.004366 | 0.003902 | 8,811,758.00 |
| Apr 24 2024 | 0.00424 | -0.00029 | -6.40% | 0.00453 | 0.004551 | 0.00397 | 8,992,696.00 |
| Apr 23 2024 | 0.00453 | 0.000097 | 2.19% | 0.004436 | 0.004668 | 0.0043 | 7,127,202.00 |
| Apr 22 2024 | 0.004433 | 0.000053 | 1.21% | 0.004394 | 0.00452 | 0.004278 | 29,588,144.00 |
| Apr 21 2024 | 0.00438 | -0.000024 | -0.54% | 0.004404 | 0.004533 | 0.004322 | 5,927,278.00 |
| Apr 20 2024 | 0.004404 | 0.000147 | 3.45% | 0.004252 | 0.004525 | 0.004135 | 9,516,177.00 |
| Apr 19 2024 | 0.004257 | -0.00029 | -6.38% | 0.004547 | 0.004618 | 0.003981 | 8,313,719.00 |
| Apr 18 2024 | 0.004547 | 0.00056 | 14.05% | 0.00399 | 0.004864 | 0.0038 | 11,819,652.00 |
| Apr 17 2024 | 0.003987 | -0.000152 | -3.67% | 0.004162 | 0.004804 | 0.003758 | 12,550,635.00 |
| Apr 16 2024 | 0.004139 | -0.000249 | -5.67% | 0.004389 | 0.004585 | 0.003964 | 9,413,954.00 |
| Apr 15 2024 | 0.004388 | 0.000279 | 6.79% | 0.004101 | 0.004742 | 0.004056 | 31,352,397.00 |
| Apr 14 2024 | 0.004109 | -0.000015 | -0.36% | 0.004111 | 0.004297 | 0.003904 | 10,292,666.00 |
| Apr 13 2024 | 0.004124 | -0.000276 | -6.27% | 0.004431 | 0.004604 | 0.003729 | 9,161,709.00 |
| Apr 12 2024 | 0.0044 | -0.000685 | -13.47% | 0.005083 | 0.005332 | 0.004282 | 10,897,918.00 |
| Apr 11 2024 | 0.005085 | -0.000208 | -3.93% | 0.005289 | 0.005416 | 0.005015 | 6,596,944.00 |
| Apr 10 2024 | 0.005293 | 0.000106 | 2.04% | 0.005187 | 0.005799 | 0.0051 | 8,810,367.00 |
| Apr 09 2024 | 0.005187 | -0.000116 | -2.19% | 0.005303 | 0.005461 | 0.005101 | 7,605,042.00 |
| Apr 08 2024 | 0.005303 | -0.000208 | -3.77% | 0.005627 | 0.005765 | 0.005066 | 32,724,171.00 |
| Apr 07 2024 | 0.005511 | -0.000026 | -0.47% | 0.005468 | 0.005683 | 0.005205 | 6,981,132.00 |
| Apr 06 2024 | 0.005537 | 0.000031 | 0.56% | 0.005532 | 0.005674 | 0.005246 | 7,645,142.00 |
| Apr 05 2024 | 0.005506 | 0.000353 | 6.85% | 0.005212 | 0.0056 | 0.004939 | 7,705,244.00 |
| Apr 04 2024 | 0.005153 | 0.000203 | 4.10% | 0.004921 | 0.005506 | 0.004805 | 10,791,793.00 |
| Apr 03 2024 | 0.00495 | -0.000178 | -3.47% | 0.005091 | 0.00521 | 0.004551 | 11,880,712.00 |
| Apr 02 2024 | 0.005128 | -0.000511 | -9.06% | 0.005548 | 0.005759 | 0.004983 | 10,822,116.00 |
| Apr 01 2024 | 0.005639 | -0.000263 | -4.46% | 0.005915 | 0.006198 | 0.005389 | 32,156,042.00 |
| Mar 31 2024 | 0.005902 | 0.00035 | 6.30% | 0.005571 | 0.006006 | 0.005478 | 8,578,098.00 |
| Mar 30 2024 | 0.005552 | -0.000227 | -3.93% | 0.005774 | 0.0065 | 0.005495 | 11,050,675.00 |
| Mar 29 2024 | 0.005779 | -0.000112 | -1.90% | 0.005916 | 0.005947 | 0.0055 | 20,393,710.00 |
| Mar 28 2024 | 0.005891 | -0.000188 | -3.09% | 0.006076 | 0.00629 | 0.005763 | 14,175,268.00 |
| Mar 27 2024 | 0.006079 | -0.000329 | -5.13% | 0.00638 | 0.006672 | 0.005941 | 12,766,542.00 |
| Mar 26 2024 | 0.006408 | 0.000479 | 8.08% | 0.005929 | 0.007 | 0.005818 | 18,658,432.00 |
| Mar 25 2024 | 0.005929 | 0.00005 | 0.85% | 0.006023 | 0.006098 | 0.005725 | 34,493,858.00 |
| Mar 24 2024 | 0.005879 | 0.000168 | 2.94% | 0.0057 | 0.006082 | 0.00555 | 8,007,684.00 |
| Mar 23 2024 | 0.005711 | 0.00000400 | 0.07% | 0.005662 | 0.005884 | 0.005562 | 10,487,429.00 |
| Mar 22 2024 | 0.005707 | -0.000121 | -2.08% | 0.005793 | 0.00605 | 0.0056 | 8,927,975.00 |
| Mar 21 2024 | 0.005828 | -0.000137 | -2.30% | 0.005949 | 0.0062 | 0.0056 | 13,299,181.00 |
| Mar 20 2024 | 0.005965 | 0.000316 | 5.59% | 0.005649 | 0.006026 | 0.00517 | 14,277,870.00 |
| Mar 19 2024 | 0.005649 | -0.000994 | -14.96% | 0.006625 | 0.006757 | 0.005392 | 19,252,332.00 |
| Mar 18 2024 | 0.006643 | 0.000912 | 15.91% | 0.00582 | 0.0069 | 0.005452 | 38,368,952.00 |
| Mar 17 2024 | 0.005731 | 0.000174 | 3.13% | 0.005551 | 0.006076 | 0.00538 | 13,934,861.00 |
| Mar 16 2024 | 0.005557 | -0.000339 | -5.75% | 0.005891 | 0.00641 | 0.0053 | 16,540,617.00 |
| Mar 15 2024 | 0.005896 | -0.000726 | -10.96% | 0.006652 | 0.007049 | 0.005687 | 44,570,095.00 |
| Mar 14 2024 | 0.006622 | 0.000026 | 0.39% | 0.00665 | 0.007066 | 0.00631 | 14,926,464.00 |
| Mar 13 2024 | 0.006596 | -0.000257 | -3.75% | 0.006723 | 0.007057 | 0.006518 | 16,438,859.00 |
| Mar 12 2024 | 0.006853 | -0.000151 | -2.16% | 0.007042 | 0.007156 | 0.006502 | 16,318,478.00 |
| Mar 11 2024 | 0.007004 | 0.000074 | 1.07% | 0.006965 | 0.007294 | 0.006772 | 42,590,284.00 |
| Mar 10 2024 | 0.00693 | -0.000065 | -0.93% | 0.007301 | 0.007388 | 0.00651 | 17,064,589.00 |
| Mar 09 2024 | 0.006995 | 0.000243 | 3.60% | 0.006745 | 0.007616 | 0.006562 | 14,605,555.00 |
| Mar 08 2024 | 0.006752 | -0.000353 | -4.97% | 0.007156 | 0.007249 | 0.00645 | 18,440,468.00 |
| Mar 07 2024 | 0.007105 | 0.000493 | 7.46% | 0.006661 | 0.0075 | 0.006195 | 17,210,337.00 |
| Mar 06 2024 | 0.006612 | 0.001057 | 19.03% | 0.005555 | 0.007746 | 0.00553 | 27,772,648.00 |
| Mar 05 2024 | 0.005555 | -0.00041 | -6.87% | 0.006152 | 0.006242 | 0.005245 | 36,662,362.00 |
| Mar 04 2024 | 0.005965 | -0.000583 | -8.90% | 0.006684 | 0.006838 | 0.005892 | 46,682,045.00 |
| Mar 03 2024 | 0.006548 | 0.000089 | 1.38% | 0.006459 | 0.007448 | 0.006236 | 56,539,792.00 |
| Mar 02 2024 | 0.006459 | -0.001223 | -15.92% | 0.007682 | 0.008182 | 0.005896 | 64,009,402.00 |
| Mar 01 2024 | 0.007682 | -0.000961 | -11.12% | 0.008781 | 0.009118 | 0.0075 | 47,099,221.00 |
| Feb 29 2024 | 0.008643 | -0.001483 | -14.65% | 0.009961 | 0.010481 | 0.008551 | 52,607,349.00 |
| Feb 28 2024 | 0.010126 | -0.003335 | -24.78% | 0.013566 | 0.015041 | 0.008 | 33,175,391.00 |
| Feb 27 2024 | 0.013461 | 0.000634 | 4.94% | 0.012811 | 0.014258 | 0.01265 | 9,600,900.00 |
| Feb 26 2024 | 0.012827 | 0.000659 | 5.42% | 0.012188 | 0.013156 | 0.012171 | 9,372,399.00 |
| Feb 25 2024 | 0.012168 | 0.000387 | 3.28% | 0.011781 | 0.012335 | 0.011614 | 8,043,457.00 |
| Feb 24 2024 | 0.011781 | 0.000061 | 0.52% | 0.011682 | 0.011942 | 0.010845 | 10,240,449.00 |
| Feb 23 2024 | 0.01172 | -0.000174 | -1.46% | 0.011894 | 0.011943 | 0.011666 | 5,049,481.00 |
