Name: REX
Price: 0.216715 USD

Overview Charts Trading Exchanges Historical Data

REX (REX)

Market capitalization: 15 375 712

Rank # 998 | Coin not mineable

1.77 0%

REX

USD

Volume (24h): 2 473

Circulating Supply: 24 015 497 REX

Max Supply: 0 REX

Date	Open	High	Low	Close	Volume	Market Cap
April 16, 2018	0.32	0.32	0.22	0.23	82	2 773 680
April 15, 2018	0.26	0.32	0.23	0.32	533	2 264 620
April 14, 2018	0.22	0.45	0.22	0.26	134	1 894 120
April 13, 2018	0.22	0.23	0.22	0.22	305	1 896 910
April 10, 2018	0.28	0.28	0.18	0.19	3	2 397 030
April 09, 2018	0.4	0.41	0.26	0.28	250	3 466 250
April 08, 2018	0.19	0.4	0.19	0.4	50	1 621 840
April 07, 2018	0.18	0.19	0.18	0.19	0	1 549 480
April 06, 2018	0.23	0.23	0.18	0.18	50	1 975 290
April 05, 2018	0.25	0.26	0.22	0.23	800	2 191 530
April 04, 2018	0.43	0.43	0.39	0.4	1	3 725 420
April 03, 2018	0.18	0.43	0.18	0.43	13	1 585 190
April 02, 2018	0.18	0.18	0.18	0.18	0	1 580 050
April 01, 2018	0.4	0.42	0.37	0.41	9	3 491 820
March 31, 2018	0.25	0.41	0.25	0.4	250	2 199 840
March 30, 2018	0.25	0.43	0.23	0.25	3 664	2 142 980
March 29, 2018	0.3	0.31	0.24	0.25	153	2 627 970
March 28, 2018	0.27	0.32	0.27	0.3	619	2 356 380
March 27, 2018	0.37	0.37	0.26	0.27	1 052	3 224 710
March 26, 2018	0.55	0.55	0.36	0.37	526	4 752 330
March 25, 2018	0.38	0.57	0.38	0.55	216	3 321 780
March 24, 2018	0.45	0.45	0.39	0.39	1 425	3 901 330
March 23, 2018	0.45	0.61	0.43	0.45	201	3 894 570
March 22, 2018	0.53	0.53	0.43	0.45	791	4 620 210
March 21, 2018	0.46	0.54	0.4	0.53	112	3 971 290
March 20, 2018	0.5	0.69	0.41	0.46	2 347	4 308 570
March 19, 2018	0.3	0.5	0.3	0.49	723	2 583 420
March 18, 2018	0.3	0.3	0.27	0.3	1 905	2 590 710
March 17, 2018	0.33	0.33	0.33	0.33	86	2 880 890
March 16, 2018	0.64	0.64	0.32	0.33	87	5 508 810
March 15, 2018	0.59	0.64	0.58	0.64	482	5 134 740
March 13, 2018	0.71	0.74	0.7	0.74	4	6 127 750
March 12, 2018	0.74	0.76	0.69	0.71	1 556	6 447 570
March 11, 2018	0.37	0.76	0.36	0.75	54	3 182 270
March 10, 2018	0.7	0.74	0.37	0.37	963	6 049 660
March 09, 2018	0.54	0.7	0.51	0.7	1 200	4 665 940
March 08, 2018	0.32	0.54	0.3	0.54	237	2 762 500
March 07, 2018	0.49	0.5	0.31	0.32	288	4 252 550
March 06, 2018	0.58	0.58	0.49	0.49	111	5 000 200
March 05, 2018	0.6	0.63	0.58	0.58	60	5 181 050
March 04, 2018	0.64	0.69	0.56	0.6	75	5 547 540
March 03, 2018	0.79	0.93	0.63	0.64	11 686	6 802 290
March 02, 2018	0.53	0.79	0.16	0.79	2 271	4 627 250
March 01, 2018	0.51	0.54	0.5	0.54	648	4 392 650
February 28, 2018	0.53	0.53	0.51	0.51	406	4 566 200
February 27, 2018	0.88	0.88	0.53	0.53	231	7 582 140
February 26, 2018	0.82	0.88	0.8	0.87	32	7 129 590
February 25, 2018	0.74	0.75	0.56	0.57	12	6 374 350
February 24, 2018	0.85	0.91	0.72	0.74	82	7 338 980
February 23, 2018	0.77	0.87	0.76	0.85	154	6 676 250
February 22, 2018	0.78	0.93	0.75	0.77	760	6 753 400
February 21, 2018	0.7	0.78	0.51	0.78	1 862	6 041 020
February 20, 2018	1.08	1.11	0.57	0.7	1 603	9 391 700
February 19, 2018	0.45	1.3	0.31	1.08	1 621	3 939 000
February 18, 2018	0.88	0.9	0.46	0.46	750	7 659 360
February 17, 2018	0.81	0.89	0.8	0.88	448	7 052 080
February 16, 2018	0.65	0.82	0.65	0.81	158	5 634 670
February 15, 2018	0.65	0.66	0.64	0.65	367	5 626 740
February 14, 2018	1.25	1.36	1.25	1.36	68	10 789 400
February 13, 2018	1.13	1.26	1.08	1.25	62	9 792 100
February 12, 2018	0.57	1.14	0.57	1.13	114	4 930 930
February 11, 2018	0.56	0.6	0.55	0.57	65	4 878 490
February 10, 2018	0.73	0.75	0.52	0.53	11	6 287 970
February 09, 2018	0.49	0.73	0.48	0.73	57	4 274 330
February 08, 2018	0.67	0.73	0.48	0.49	10	5 773 670
February 07, 2018	0.66	0.76	0.64	0.67	837	5 759 340
February 06, 2018	0.6	0.67	0.49	0.67	397	5 179 640
February 05, 2018	0.67	0.77	0.57	0.6	624	5 838 960
February 04, 2018	0.73	0.74	0.6	0.68	1 051	6 331 040
February 03, 2018	0.78	0.8	0.72	0.73	151	6 743 930
February 02, 2018	0.73	0.84	0.64	0.77	645	6 337 540
February 01, 2018	1.32	1.34	0.69	0.73	13 057	11 469 000
January 31, 2018	0.87	1.61	0.8	1.32	3 414	7 511 810
January 30, 2018	0.94	1.15	0.53	0.86	2 518	8 139 930
January 29, 2018	1.11	1.12	0.93	0.94	2 462	9 608 440
January 28, 2018	1.42	1.44	1.01	1.11	3 172	12 326 900
January 27, 2018	1.05	1.46	1.03	1.41	11 713	9 072 610
January 26, 2018	1.13	1.17	0.97	1.05	1 743	9 823 750
January 25, 2018	0.88	1.35	0.88	1.14	3 281	7 663 640
January 24, 2018	1.28	1.38	0.86	0.88	2 910	11 100 900
January 23, 2018	1.13	1.33	0.58	1.28	4 372	9 763 110
January 22, 2018	1.39	1.42	1.04	1.13	1 756	12 011 300
January 21, 2018	1.67	1.67	1.24	1.38	10 640	14 453 500
January 20, 2018	0.98	1.73	0.98	1.67	2 117	8 515 970
January 19, 2018	1.56	1.67	0.96	0.98	3 820	13 470 800
January 18, 2018	1.38	1.81	1.18	1.57	10 010	11 909 400
January 17, 2018	1.63	1.72	0.89	1.36	5 306	14 141 200
January 16, 2018	1.99	2.08	1.36	1.64	2 633	17 221 500
January 15, 2018	2.23	2.26	1.98	1.98	6 609	19 276 400
January 14, 2018	2.37	2.48	1.85	2.23	21 143	20 551 500
January 13, 2018	3.21	3.36	2.17	2.37	19 079	27 836 900
January 12, 2018	1.56	3.38	1.49	3.21	11 688	13 536 900
January 11, 2018	1.81	2	1.53	1.55	25 248	15 670 800
January 10, 2018	1.68	1.96	1.54	1.81	15 137	14 541 100
January 09, 2018	1.45	1.68	1.32	1.68	8 520	12 554 800
January 08, 2018	1.59	1.73	1.34	1.45	23 783	13 766 100
January 07, 2018	1.52	1.95	1.23	1.58	16 672	13 200 500
January 06, 2018	1.92	1.93	1.37	1.52	20 993	16 628 700
January 05, 2018	1.22	1.91	0.82	1.91	38 362	10 541 300
January 04, 2018	0.86	0.93	0.84	0.91	9 838	7 441 300
January 03, 2018	0.69	1.01	0.61	0.86	13 790	5 960 500
January 02, 2018	0.51	0.74	0.4	0.69	3 232	4 448 090
January 01, 2018	0.33	0.54	0.33	0.51	363	2 857 990
December 31, 2017	0.48	0.52	0.33	0.33	4 652	4 150 250
December 30, 2017	0.46	0.52	0.38	0.48	1 631	3 994 850
December 29, 2017	0.48	0.65	0.26	0.46	3 524	4 134 530
December 28, 2017	0.46	0.48	0.41	0.47	3 765	4 026 150
December 27, 2017	0.56	0.64	0.44	0.47	2 208	4 865 150
December 26, 2017	0.54	0.57	0.44	0.56	728	4 693 470
December 25, 2017	0.53	0.57	0.38	0.54	3 468	4 611 480
December 24, 2017	0.56	0.56	0.31	0.53	3 574	4 878 830
December 23, 2017	0.61	0.66	0.4	0.56	6 621	5 297 980
December 22, 2017	0.59	0.95	0.39	0.61	2 588	5 119 830
December 21, 2017	0.43	0.59	0.39	0.59	15 997	3 715 550
December 20, 2017	0.41	0.5	0.32	0.43	2 917	3 539 170
December 19, 2017	2.56	2.56	0.22	0.41	32 654	22 202 000
December 18, 2017	0.34	2.76	0.33	2.67	49 095	2 979 610
December 17, 2017	0.41	0.43	0.34	0.34	1 030	3 549 660
December 16, 2017	0.31	0.42	0.24	0.41	12 437	2 668 140
December 15, 2017	0.35	0.35	0.3	0.31	1 455	3 010 160
December 14, 2017	0.33	0.6	0.33	0.35	2 900	2 856 510
December 13, 2017	0.4	0.44	0.33	0.33	3 388	3 433 390
December 12, 2017	0.46	0.51	0.31	0.4	5 890	3 982 670
December 11, 2017	0.21	0.46	0.21	0.46	17 175	1 858 410
December 10, 2017	0.14	0.23	0.12	0.21	4 092	1 237 880
December 09, 2017	0.17	0.2	0.14	0.14	3 683	1 472 370
December 08, 2017	0.14	0.17	0.14	0.17	151	1 207 660
December 07, 2017	0.23	0.23	0.14	0.14	2 883	1 969 430
December 06, 2017	0.22	0.23	0.19	0.23	58	1 870 860
December 05, 2017	0.15	0.22	0.15	0.22	65	1 300 640
December 04, 2017	0.16	0.17	0.15	0.15	15	1 409 630
December 03, 2017	0.14	0.17	0.14	0.16	49	1 228 990
December 02, 2017	0.16	0.17	0.13	0.14	934	1 407 960
December 01, 2017	0.14	0.16	0.11	0.16	4 690	1 197 800
November 30, 2017	0.18	0.18	0.11	0.14	2 919	1 542 310
November 29, 2017	0.1	0.49	0.1	0.18	2 306	908 571
November 28, 2017	0.1	0.16	0.1	0.1	1 394	875 745
November 27, 2017	0.12	0.12	0.1	0.1	733	1 019 150
November 26, 2017	0.14	0.14	0.11	0.12	372	1 248 530
November 25, 2017	0.14	0.15	0.09	0.14	4 619	1 172 790
November 24, 2017	0.13	0.14	0.08	0.14	3 775	1 136 870
November 23, 2017	0.13	0.17	0.13	0.13	2 017	1 153 190
November 22, 2017	0.12	0.15	0.12	0.13	145	1 077 950
November 21, 2017	0.13	0.13	0.12	0.12	62	1 088 810
November 20, 2017	0.12	0.13	0.12	0.13	252	1 044 760
November 19, 2017	0.09	0.14	0.09	0.12	4 659	797 038
November 18, 2017	0.11	0.13	0.08	0.09	2 021	978 730
November 17, 2017	0.12	0.15	0.11	0.11	315	1 000 670
November 16, 2017	0.17	0.17	0.11	0.12	205	1 485 080
November 15, 2017	0.14	0.18	0.14	0.17	284	1 194 760
November 14, 2017	0.13	0.14	0.13	0.14	1 914	1 113 590
November 13, 2017	0.12	0.13	0.12	0.13	1 841	1 062 020
November 12, 2017	0.17	0.17	0.12	0.12	6 536	1 468 680
November 11, 2017	0.19	0.19	0.1	0.17	6 762	1 648 310
November 10, 2017	0.13	0.19	0.11	0.19	652	1 128 170
November 09, 2017	0.14	0.15	0.11	0.13	310	1 252 730
November 08, 2017	0.13	0.15	0.12	0.15	463	1 142 810
November 07, 2017	0.15	0.15	0.13	0.13	958	1 291 130
November 06, 2017	0.14	0.23	0.14	0.15	242	1 237 720
November 05, 2017	0.18	0.18	0.13	0.14	3 042	1 538 140
November 04, 2017	0.16	0.18	0.16	0.18	0	1 372 290
November 03, 2017	0.17	0.17	0.14	0.16	614	1 469 270
November 02, 2017	0.13	0.17	0.13	0.17	1 658	1 152 360
November 01, 2017	0.09	0.15	0.09	0.13	427	774 660
October 31, 2017	0.15	0.23	0.09	0.09	2 394	1 328 640
October 30, 2017	0.14	0.15	0.12	0.15	2 843	1 185 370
October 29, 2017	0.19	0.2	0.15	0.15	460	1 659 300
October 28, 2017	0.14	0.2	0.14	0.19	2 698	1 230 310
October 27, 2017	0.14	0.19	0.14	0.14	368	1 242 580
October 26, 2017	0.16	0.19	0.14	0.14	4 594	1 345 710
October 25, 2017	0.16	0.22	0.15	0.16	1 881	1 342 830
October 24, 2017	0.21	0.22	0.15	0.15	478	1 825 830
October 23, 2017	0.18	0.21	0.13	0.21	761	1 567 740
October 22, 2017	0.23	0.23	0.14	0.18	249	1 988 880
October 21, 2017	0.25	0.29	0.23	0.23	370	2 206 090
October 20, 2017	0.22	0.27	0.13	0.26	587	1 871 170
October 19, 2017	0.23	0.23	0.17	0.22	667	1 965 410
October 18, 2017	0.18	0.23	0.16	0.23	147	1 539 370
October 17, 2017	0.18	0.23	0.17	0.18	640	1 549 260
October 16, 2017	0.15	0.24	0.15	0.18	4 813	1 278 020
October 15, 2017	0.22	0.23	0.14	0.15	86	1 929 580
October 14, 2017	0.2	0.3	0.09	0.22	1 527	1 729 410
October 13, 2017	0.21	0.29	0.17	0.2	1 547	1 838 440
October 12, 2017	0.21	0.31	0.21	0.21	5 226	1 832 450
October 11, 2017	0.19	0.21	0.19	0.21	231	1 671 600
October 10, 2017	0.22	0.22	0.19	0.19	176	1 898 580
October 09, 2017	0.2	0.25	0.2	0.22	4 219	1 768 060
October 08, 2017	0.26	0.33	0.2	0.2	1 999	2 216 480
October 07, 2017	0.33	0.34	0.22	0.26	5 698	2 898 030
October 06, 2017	0.24	0.44	0.24	0.34	8 150	2 084 400
October 05, 2017	0.23	0.26	0.18	0.24	5 335	2 010 750
October 04, 2017	0.28	0.3	0.19	0.23	4 761	2 459 380
October 03, 2017	0.34	0.34	0.25	0.28	1 516	2 950 760
October 02, 2017	0.3	0.35	0.3	0.34	63	2 638 210
October 01, 2017	0.25	0.36	0.12	0.3	3 183	2 197 380
September 30, 2017	0.24	0.27	0.24	0.25	5 113	2 115 040
September 29, 2017	0.28	0.28	0.23	0.24	2 396	2 410 180
September 28, 2017	0.32	0.34	0.24	0.28	3 247	2 775 770
September 27, 2017	0.32	0.35	0.24	0.32	2 021	2 778 610
September 26, 2017	0.26	0.32	0.25	0.32	226	2 247 800
September 25, 2017	0.21	0.87	0.21	0.26	2 168	1 827 620
September 24, 2017	0.35	0.38	0.19	0.21	8 032	3 028 340
September 23, 2017	0.32	0.38	0.26	0.35	7 280	2 742 050
September 22, 2017	0.37	0.39	0.32	0.32	3 058	3 234 250
September 21, 2017	0.36	0.63	0.36	0.37	1 409	3 101 560
September 20, 2017	0.34	0.55	0.34	0.36	8 702	2 935 760
September 19, 2017	0.33	0.64	0.33	0.34	19 547	2 842 100
September 18, 2017	0.2	1.05	0.2	0.33	33 809	1 726 400
September 17, 2017	0.22	0.25	0.18	0.2	1 673	1 904 210
September 16, 2017	0.24	0.39	0.15	0.22	4 157	2 121 500
September 15, 2017	0.19	0.27	0.19	0.24	4 669	1 604 790
September 14, 2017	0.26	0.27	0.19	0.19	3 621	2 255 180
September 13, 2017	0.4	0.45	0.26	0.26	8 231	3 466 340