RFOXETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.00000102 | -0.00000007 | -6.42% | 0.00000109 | 0.00000113 | 0.00000102 | 1,130,790.00 |
Jun 29 2024 | 0.00000109 | -0.00000005 | -4.39% | 0.00000113 | 0.00000114 | 0.00000108 | 1,897,851.00 |
Jun 28 2024 | 0.00000114 | 0.00000008 | 7.55% | 0.00000107 | 0.00000115 | 0.00000106 | 1,733,173.00 |
Jun 27 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000111 | 0.00000115 | 0.00000105 | 2,303,685.00 |
Jun 26 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000115 | 0.00000111 | 2,375,320.00 |
Jun 25 2024 | 0.00000112 | 0.00000007 | 6.67% | 0.00000105 | 0.00000114 | 0.00000103 | 2,272,894.00 |
Jun 24 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000105 | 0.00000107 | 0.00000103 | 2,070,114.00 |
Jun 23 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000108 | 0.00000100 | 2,207,197.00 |
Jun 22 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000106 | 0.00000108 | 0.00000106 | 1,839,584.00 |
Jun 21 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000109 | 0.00000111 | 0.00000106 | 2,272,277.00 |
Jun 20 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000107 | 0.00000110 | 0.00000106 | 2,373,626.00 |
Jun 19 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000108 | 0.00000111 | 0.00000107 | 1,012,817.00 |
Jun 18 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000112 | 0.00000112 | 0.00000107 | 1,460,013.00 |
Jun 17 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000113 | 0.00000119 | 0.00000106 | 1,858,766.00 |
Jun 16 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000117 | 0.00000112 | 2,176,762.00 |
Jun 15 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000116 | 0.00000116 | 0.00000110 | 1,179,262.00 |
Jun 14 2024 | 0.00000114 | 0.00000008 | 7.55% | 0.00000106 | 0.00000117 | 0.00000106 | 1,721,925.00 |
Jun 13 2024 | 0.00000106 | -0.00000016 | -13.11% | 0.00000122 | 0.00000124 | 0.00000106 | 1,417,613.00 |
Jun 12 2024 | 0.00000122 | 0.00 | 0.00% | 0.00000122 | 0.00000123 | 0.00000114 | 1,830,918.00 |
Jun 11 2024 | 0.00000122 | -0.00000006 | -4.69% | 0.00000128 | 0.00000129 | 0.00000119 | 1,484,899.00 |
Jun 10 2024 | 0.00000128 | 0.00 | 0.00% | 0.00000128 | 0.00000132 | 0.00000126 | 1,380,188.00 |
Jun 09 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000133 | 0.00000134 | 0.00000127 | 1,665,284.00 |
Jun 08 2024 | 0.00000133 | 0.00000008 | 6.40% | 0.00000125 | 0.00000137 | 0.00000124 | 1,432,982.00 |
Jun 07 2024 | 0.00000125 | -0.00000015 | -10.71% | 0.00000139 | 0.00000140 | 0.00000120 | 1,747,983.00 |
Jun 06 2024 | 0.00000140 | 0.00000002 | 1.45% | 0.00000152 | 0.00000153 | 0.00000138 | 1,530,604.00 |
Jun 05 2024 | 0.00000138 | 0.00000008 | 6.15% | 0.00000169 | 0.00000171 | 0.00000135 | 1,335,115.00 |
Jun 04 2024 | 0.00000130 | -0.00000015 | -10.34% | 0.00000144 | 0.00000145 | 0.00000129 | 981,977.00 |
Jun 03 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000143 | 0.00000162 | 0.00000140 | 1,633,465.00 |
Jun 02 2024 | 0.00000145 | -0.00000012 | -7.64% | 0.00000157 | 0.00000157 | 0.00000133 | 1,589,701.00 |
Jun 01 2024 | 0.00000157 | 0.00000013 | 9.03% | 0.00000141 | 0.00000169 | 0.00000141 | 1,486,815.00 |
May 31 2024 | 0.00000144 | 0.00000023 | 19.01% | 0.00000122 | 0.00000157 | 0.00000118 | 1,839,896.00 |
May 30 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000124 | 0.00000126 | 0.00000118 | 1,784,001.00 |
May 29 2024 | 0.00000123 | -0.00000014 | -10.22% | 0.00000146 | 0.00000149 | 0.00000118 | 923,809.00 |
May 28 2024 | 0.00000137 | -0.00000021 | -13.29% | 0.00000158 | 0.00000162 | 0.00000134 | 1,167,368.00 |
May 27 2024 | 0.00000158 | 0.00000010 | 6.76% | 0.00000147 | 0.00000160 | 0.00000147 | 1,439,794.00 |
May 26 2024 | 0.00000148 | 0.00000016 | 12.12% | 0.00000132 | 0.00000149 | 0.00000126 | 970,058.00 |
May 25 2024 | 0.00000132 | 0.00000005 | 3.94% | 0.00000127 | 0.00000142 | 0.00000125 | 1,237,183.00 |
May 24 2024 | 0.00000127 | 0.00000011 | 9.48% | 0.00000116 | 0.00000131 | 0.00000110 | 1,744,542.00 |
May 23 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000119 | 0.00000121 | 0.00000115 | 1,575,170.00 |
May 22 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000118 | 0.00000120 | 0.00000113 | 1,988,739.00 |
May 21 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000119 | 0.00000126 | 0.00000113 | 1,406,250.00 |
May 20 2024 | 0.00000119 | -0.00000011 | -8.46% | 0.00000131 | 0.00000132 | 0.00000119 | 2,038,369.00 |
May 19 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000130 | 0.00000131 | 0.00000127 | 2,239,239.00 |
May 18 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000140 | 0.00000128 | 2,016,001.00 |
May 17 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000134 | 0.00000134 | 0.00000127 | 2,027,740.00 |
May 16 2024 | 0.00000134 | 0.00000006 | 4.69% | 0.00000129 | 0.00000135 | 0.00000128 | 2,111,069.00 |
May 15 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000134 | 0.00000136 | 0.00000128 | 1,537,291.00 |
May 14 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000136 | 0.00000125 | 2,238,114.00 |
May 13 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000127 | 0.00000128 | 0.00000123 | 2,129,772.00 |
May 12 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000127 | 0.00000125 | 2,294,265.00 |
May 11 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000127 | 0.00000127 | 0.00000122 | 1,922,946.00 |
May 10 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000127 | 0.00000130 | 0.00000124 | 2,078,767.00 |
May 09 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000131 | 0.00000123 | 2,213,611.00 |
May 08 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000132 | 0.00000132 | 0.00000128 | 1,018,714.00 |
May 07 2024 | 0.00000133 | -0.00000010 | -6.99% | 0.00000140 | 0.00000143 | 0.00000131 | 1,564,064.00 |
May 06 2024 | 0.00000143 | 0.00000010 | 7.52% | 0.00000133 | 0.00000143 | 0.00000133 | 1,506,323.00 |
May 05 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000139 | 0.00000141 | 0.00000131 | 2,017,729.00 |
May 04 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000140 | 0.00000141 | 0.00000137 | 2,214,415.00 |
May 03 2024 | 0.00000139 | -0.00000006 | -4.14% | 0.00000145 | 0.00000146 | 0.00000137 | 2,118,513.00 |
May 02 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000141 | 0.00000148 | 0.00000141 | 2,181,596.00 |
May 01 2024 | 0.00000140 | 0.00000008 | 6.06% | 0.00000131 | 0.00000147 | 0.00000129 | 1,667,905.00 |
Apr 30 2024 | 0.00000132 | 0.00000007 | 5.60% | 0.00000124 | 0.00000143 | 0.00000124 | 1,854,054.00 |
Apr 29 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000125 | 0.00000148 | 0.00000123 | 2,110,689.00 |
Apr 28 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000125 | 0.00000128 | 0.00000123 | 1,947,585.00 |
Apr 27 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000128 | 0.00000131 | 0.00000125 | 1,900,903.00 |
Apr 26 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000130 | 0.00000145 | 0.00000125 | 1,697,051.00 |
Apr 25 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000132 | 0.00000139 | 0.00000128 | 1,048,476.00 |
Apr 24 2024 | 0.00000131 | -0.00000011 | -7.75% | 0.00000140 | 0.00000141 | 0.00000126 | 1,292,869.00 |
Apr 23 2024 | 0.00000142 | 0.00000004 | 2.90% | 0.00000139 | 0.00000143 | 0.00000137 | 1,725,574.00 |
Apr 22 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000141 | 0.00000135 | 1,999,086.00 |
Apr 21 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000140 | 0.00000143 | 0.00000136 | 1,302,663.00 |
Apr 20 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000140 | 0.00000145 | 0.00000136 | 2,068,182.00 |
Apr 19 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000145 | 0.00000145 | 0.00000135 | 1,808,584.00 |
Apr 18 2024 | 0.00000143 | 0.00000010 | 7.52% | 0.00000134 | 0.00000156 | 0.00000130 | 1,106,180.00 |
Apr 17 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000151 | 0.00000130 | 1,299,154.00 |
Apr 16 2024 | 0.00000134 | -0.00000004 | -2.90% | 0.00000138 | 0.00000143 | 0.00000131 | 1,941,881.00 |
Apr 15 2024 | 0.00000138 | 0.00000009 | 6.98% | 0.00000129 | 0.00000142 | 0.00000129 | 1,597,270.00 |
Apr 14 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000137 | 0.00000139 | 0.00000129 | 1,261,050.00 |
Apr 13 2024 | 0.00000132 | -0.00000011 | -7.69% | 0.00000138 | 0.00000141 | 0.00000132 | 1,029,588.00 |
Apr 12 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000151 | 0.00000137 | 1,254,409.00 |
Apr 11 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000149 | 0.00000149 | 0.00000144 | 1,808,955.00 |
Apr 10 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000160 | 0.00000145 | 1,734,560.00 |
Apr 09 2024 | 0.00000148 | 0.00000005 | 3.50% | 0.00000143 | 0.00000153 | 0.00000142 | 1,595,242.00 |
Apr 08 2024 | 0.00000143 | -0.00000017 | -10.63% | 0.00000163 | 0.00000163 | 0.00000142 | 1,529,681.00 |
Apr 07 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000163 | 0.00000164 | 0.00000155 | 1,804,839.00 |
Apr 06 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000164 | 0.00000166 | 0.00000157 | 1,057,664.00 |
Apr 05 2024 | 0.00000163 | 0.00000008 | 5.16% | 0.00000154 | 0.00000165 | 0.00000150 | 1,112,290.00 |
Apr 04 2024 | 0.00000155 | 0.00000007 | 4.73% | 0.00000148 | 0.00000156 | 0.00000146 | 1,732,966.00 |
Apr 03 2024 | 0.00000148 | -0.00000008 | -5.13% | 0.00000152 | 0.00000157 | 0.00000141 | 1,299,054.00 |
Apr 02 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000158 | 0.00000167 | 0.00000152 | 947,246.00 |