Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFOXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 01 2024 | 0.00000157 | -0.00000006 | -3.68% | 0.00000161 | 0.00000168 | 0.00000155 | 1,266,632.00 |
| Mar 31 2024 | 0.00000163 | 0.00000005 | 3.16% | 0.00000158 | 0.00000163 | 0.00000153 | 1,624,161.00 |
| Mar 30 2024 | 0.00000158 | -0.00000006 | -3.66% | 0.00000164 | 0.00000174 | 0.00000156 | 1,262,655.00 |
| Mar 29 2024 | 0.00000164 | -0.00000001 | -0.61% | 0.00000165 | 0.00000168 | 0.00000157 | 1,503,952.00 |
| Mar 28 2024 | 0.00000165 | -0.00000009 | -5.17% | 0.00000173 | 0.00000178 | 0.00000164 | 2,111,586.00 |
| Mar 27 2024 | 0.00000174 | -0.00000006 | -3.33% | 0.00000180 | 0.00000184 | 0.00000172 | 2,078,042.00 |
| Mar 26 2024 | 0.00000180 | 0.00000015 | 9.09% | 0.00000164 | 0.00000189 | 0.00000160 | 2,281,625.00 |
| Mar 25 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000173 | 0.00000175 | 0.00000160 | 2,442,114.00 |
| Mar 24 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000169 | 0.00000175 | 0.00000166 | 2,601,102.00 |
| Mar 23 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000171 | 0.00000179 | 0.00000165 | 2,725,430.00 |
| Mar 22 2024 | 0.00000171 | 0.00000005 | 3.01% | 0.00000166 | 0.00000178 | 0.00000164 | 2,550,794.00 |
| Mar 21 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000176 | 0.00000161 | 2,430,332.00 |
| Mar 20 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000183 | 0.00000168 | 2,618,211.00 |
| Mar 19 2024 | 0.00000178 | -0.00000010 | -5.32% | 0.00000190 | 0.00000190 | 0.00000165 | 2,758,413.00 |
| Mar 18 2024 | 0.00000188 | 0.00000031 | 19.75% | 0.00000159 | 0.00000205 | 0.00000154 | 2,420,831.00 |
| Mar 17 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000176 | 0.00000153 | 2,601,719.00 |
| Mar 16 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000169 | 0.00000155 | 2,241,160.00 |
| Mar 15 2024 | 0.00000157 | -0.00000014 | -8.19% | 0.00000171 | 0.00000186 | 0.00000155 | 2,279,417.00 |
| Mar 14 2024 | 0.00000171 | 0.00000005 | 3.01% | 0.00000166 | 0.00000179 | 0.00000164 | 2,320,506.00 |
| Mar 13 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000168 | 0.00000174 | 0.00000162 | 2,241,292.00 |
| Mar 12 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000173 | 0.00000176 | 0.00000164 | 2,338,676.00 |
| Mar 11 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000179 | 0.00000183 | 0.00000167 | 2,300,266.00 |
| Mar 10 2024 | 0.00000179 | 0.00000001 | 0.56% | 0.00000175 | 0.00000184 | 0.00000167 | 2,274,242.00 |
| Mar 09 2024 | 0.00000178 | 0.00000009 | 5.33% | 0.00000169 | 0.00000191 | 0.00000168 | 2,484,169.00 |
| Mar 08 2024 | 0.00000169 | -0.00000016 | -8.65% | 0.00000185 | 0.00000186 | 0.00000165 | 2,528,518.00 |
| Mar 07 2024 | 0.00000185 | 0.00000012 | 6.94% | 0.00000173 | 0.00000214 | 0.00000162 | 3,001,396.00 |
| Mar 06 2024 | 0.00000173 | 0.00000018 | 11.61% | 0.00000156 | 0.00000201 | 0.00000155 | 2,435,550.00 |
| Mar 05 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000167 | 0.00000175 | 0.00000148 | 2,558,198.00 |
| Mar 04 2024 | 0.00000167 | -0.00000021 | -11.17% | 0.00000190 | 0.00000190 | 0.00000165 | 2,437,300.00 |
| Mar 03 2024 | 0.00000188 | -0.00000001 | -0.53% | 0.00000189 | 0.00000216 | 0.00000182 | 2,304,471.00 |
| Mar 02 2024 | 0.00000189 | -0.00000033 | -14.86% | 0.00000228 | 0.00000238 | 0.00000175 | 2,185,385.00 |
