Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
REKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.63 | 0.07 | 4.49% | 1.59 | 1.64 | 1.54 | 1,316,294 |
| May 21 2024 | 1.56 | 0.05 | 3.31% | 1.57 | 1.60 | 1.48 | 1,514,452 |
| May 20 2024 | 1.51 | 0.19 | 14.39% | 1.46 | 1.88 | 1.45 | 7,718,542 |
| May 17 2024 | 1.32 | -0.06 | -4.35% | 1.40 | 1.41 | 1.28 | 3,248,832 |
| May 16 2024 | 1.38 | -0.44 | -24.18% | 1.60 | 1.74 | 1.36 | 5,916,396 |
| May 15 2024 | 1.82 | 0.17 | 9.97% | 1.68 | 1.83 | 1.66 | 3,081,214 |
| May 14 2024 | 1.655 | 0.02 | 0.91% | 1.64 | 1.73 | 1.52 | 1,820,059 |
| May 13 2024 | 1.64 | -0.04 | -2.38% | 1.71 | 1.71 | 1.62 | 1,898,434 |
| May 10 2024 | 1.68 | -0.12 | -6.67% | 1.82 | 1.87 | 1.68 | 907,729 |
| May 09 2024 | 1.80 | -0.03 | -1.37% | 1.81 | 1.835 | 1.785 | 426,508 |
| May 08 2024 | 1.825 | -0.04 | -1.88% | 1.85 | 1.86 | 1.80 | 541,508 |
| May 07 2024 | 1.86 | -0.08 | -4.12% | 1.96 | 1.975 | 1.86 | 537,916 |
| May 06 2024 | 1.94 | 0.01 | 0.52% | 1.96 | 1.98 | 1.92 | 620,056 |
| May 03 2024 | 1.93 | 0.05 | 2.66% | 1.91 | 1.975 | 1.88 | 803,071 |
| May 02 2024 | 1.88 | 0.09 | 5.03% | 1.82 | 1.885 | 1.76 | 920,796 |
| May 01 2024 | 1.79 | 0.02 | 1.13% | 1.77 | 1.855 | 1.74 | 586,250 |
| Apr 30 2024 | 1.77 | -0.07 | -3.54% | 1.86 | 1.86 | 1.76 | 701,380 |
| Apr 29 2024 | 1.835 | 0.04 | 2.51% | 1.78 | 1.84 | 1.78 | 457,241 |
| Apr 26 2024 | 1.79 | 0.04 | 2.29% | 1.79 | 1.83 | 1.74 | 411,151 |
| Apr 25 2024 | 1.75 | -0.05 | -2.78% | 1.74 | 1.81 | 1.73 | 786,421 |
| Apr 24 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.85 | 1.78 | 835,465 |
| Apr 23 2024 | 1.84 | 0.05 | 2.79% | 1.80 | 1.9356 | 1.79 | 765,644 |
| Apr 22 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.82 | 1.77 | 929,548 |
| Apr 19 2024 | 1.79 | -0.05 | -2.72% | 1.85 | 1.85 | 1.75 | 1,250,722 |
| Apr 18 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.86 | 1.77 | 1,437,409 |
| Apr 17 2024 | 1.85 | -0.02 | -1.07% | 1.89 | 1.92 | 1.80 | 888,699 |
| Apr 16 2024 | 1.87 | -0.07 | -3.61% | 1.8799 | 1.95 | 1.87 | 828,617 |
| Apr 15 2024 | 1.94 | -0.09 | -4.43% | 2.05 | 2.05 | 1.92 | 1,023,900 |
| Apr 12 2024 | 2.03 | -0.08 | -3.56% | 2.07 | 2.10 | 1.96 | 1,128,016 |
| Apr 11 2024 | 2.105 | -0.01 | -0.24% | 2.11 | 2.14 | 2.06 | 818,326 |
| Apr 10 2024 | 2.11 | -0.19 | -8.26% | 2.19 | 2.21 | 2.07 | 985,894 |
| Apr 09 2024 | 2.30 | -0.03 | -1.29% | 2.32 | 2.38 | 2.22 | 947,623 |
| Apr 08 2024 | 2.33 | -0.08 | -3.32% | 2.47 | 2.5302 | 2.30 | 794,264 |
| Apr 05 2024 | 2.41 | 0.00 | 0.00% | 2.46 | 2.54 | 2.40 | 891,068 |
| Apr 04 2024 | 2.41 | 0.15 | 6.64% | 2.32 | 2.57 | 2.30 | 2,141,833 |
| Apr 03 2024 | 2.26 | 0.12 | 5.61% | 2.12 | 2.26 | 2.11 | 843,475 |
| Apr 02 2024 | 2.14 | -0.11 | -4.89% | 2.19 | 2.19 | 2.04 | 1,146,288 |
| Apr 01 2024 | 2.25 | -0.04 | -1.75% | 2.30 | 2.32 | 2.205 | 1,122,148 |
| Mar 28 2024 | 2.29 | 0.07 | 3.15% | 2.25 | 2.33 | 2.20 | 1,602,300 |
| Mar 27 2024 | 2.22 | 0.20 | 9.90% | 2.04 | 2.22 | 1.96 | 1,937,380 |
| Mar 26 2024 | 2.02 | -0.04 | -1.94% | 1.91 | 2.11 | 1.77 | 3,269,472 |
| Mar 25 2024 | 2.06 | 0.05 | 2.49% | 2.06 | 2.155 | 1.96 | 3,585,594 |
| Mar 22 2024 | 2.01 | 0.06 | 3.08% | 1.98 | 2.02 | 1.9109 | 1,770,339 |
| Mar 21 2024 | 1.95 | -0.14 | -6.70% | 2.11 | 2.11 | 1.93 | 2,174,132 |
| Mar 20 2024 | 2.09 | -0.02 | -0.95% | 2.15 | 2.18 | 2.05 | 1,294,424 |
| Mar 19 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.13 | 2.01 | 1,263,986 |
| Mar 18 2024 | 2.10 | 0.04 | 1.94% | 2.12 | 2.1299 | 2.01 | 1,311,691 |
| Mar 15 2024 | 2.06 | -0.03 | -1.44% | 2.10 | 2.13 | 2.06 | 1,501,685 |
| Mar 14 2024 | 2.09 | -0.02 | -0.95% | 2.14 | 2.15 | 2.06 | 704,765 |
| Mar 13 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.24 | 2.11 | 939,440 |
| Mar 12 2024 | 2.14 | 0.00 | 0.00% | 2.15 | 2.18 | 2.09 | 905,381 |
| Mar 11 2024 | 2.14 | -0.09 | -4.04% | 2.27 | 2.27 | 2.13 | 850,601 |
| Mar 08 2024 | 2.23 | -0.07 | -2.83% | 2.31 | 2.39 | 2.19 | 743,476 |
| Mar 07 2024 | 2.295 | -0.01 | -0.22% | 2.34 | 2.34 | 2.23 | 561,920 |
| Mar 06 2024 | 2.30 | -0.03 | -1.29% | 2.39 | 2.44 | 2.26 | 1,181,479 |
| Mar 05 2024 | 2.33 | -0.22 | -8.63% | 2.52 | 2.52 | 2.30 | 1,307,021 |
| Mar 04 2024 | 2.55 | 0.14 | 5.81% | 2.53 | 2.71 | 2.51 | 2,133,115 |
| Mar 01 2024 | 2.41 | 0.03 | 1.26% | 2.42 | 2.55 | 2.36 | 1,376,902 |
| Feb 29 2024 | 2.38 | 0.13 | 5.78% | 2.33 | 2.39 | 2.29 | 853,265 |
| Feb 28 2024 | 2.25 | -0.09 | -3.85% | 2.34 | 2.36 | 2.24 | 1,004,300 |
| Feb 27 2024 | 2.34 | -0.01 | -0.43% | 2.39 | 2.48 | 2.34 | 1,246,482 |
| Feb 26 2024 | 2.35 | 0.05 | 2.17% | 2.38 | 2.46 | 2.32 | 1,096,090 |
| Feb 23 2024 | 2.30 | 0.02 | 1.10% | 2.28 | 2.365 | 2.21 | 1,045,457 |
