RFOX Historical USD Price
Daily close · May 22, 2019 → Jan 17, 2022Daily price history
Dec 18, 2021 → Jan 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-17 | $0.095236 | $0.095646 | $0.08284167 | $0.08617 | $969,637.16 |
| 2022-01-16 | $0.1001 | $0.10256 | $0.094868 | $0.09508 | $1.18M |
| 2022-01-15 | $0.09973647 | $0.10725 | $0.09614118 | $0.09964 | $1.72M |
| 2022-01-14 | $0.08818 | $0.09979 | $0.08652 | $0.09949882 | $1.26M |
| 2022-01-13 | $0.0932 | $0.09456 | $0.0846 | $0.08796 | $1.19M |
| 2022-01-12 | $0.078735 | $0.09319 | $0.07594722 | $0.09319 | $1.52M |
| 2022-01-11 | $0.07048 | $0.07973 | $0.06935 | $0.078325 | $1.07M |
| 2022-01-10 | $0.07492 | $0.07725556 | $0.0651425 | $0.06998824 | $985,646.81 |
| 2022-01-09 | $0.06962 | $0.075604 | $0.067754 | $0.07437684 | $1.04M |
| 2022-01-07 | $0.08324222 | $0.08449 | $0.07156 | $0.07436 | $1.19M |
| 2022-01-06 | $0.085413 | $0.08619 | $0.078125 | $0.08354556 | $1.29M |
| 2022-01-05 | $0.09344 | $0.09552 | $0.0805 | $0.08549 | $1.22M |
| 2022-01-04 | $0.09514 | $0.098 | $0.09072 | $0.09416 | $1.15M |
| 2022-01-03 | $0.103642 | $0.103683 | $0.09164 | $0.09477 | $925,063.75 |
| 2022-01-02 | $0.10599929 | $0.10687 | $0.10095 | $0.1036685 | $711,114.86 |
| 2022-01-01 | $0.10051 | $0.10929 | $0.09879 | $0.1071 | $1.04M |
| 2021-12-31 | $0.10403381 | $0.10871 | $0.09942 | $0.10053 | $1.25M |
| 2021-12-30 | $0.10341 | $0.10696333 | $0.10147667 | $0.1035 | $1.39M |
| 2021-12-29 | $0.10978444 | $0.11344 | $0.10288 | $0.103025 | $1.34M |
| 2021-12-28 | $0.124761 | $0.127029 | $0.10601 | $0.11044111 | $2.23M |
| 2021-12-27 | $0.12205 | $0.13335 | $0.12205 | $0.1243 | $2.31M |
| 2021-12-26 | $0.11733619 | $0.12358 | $0.11224 | $0.12214 | $1.78M |
| 2021-12-25 | $0.12379 | $0.12646 | $0.11696 | $0.11735143 | $1.27M |
| 2021-12-24 | $0.12169 | $0.13297 | $0.11876875 | $0.12347583 | $2.35M |
| 2021-12-23 | $0.1071 | $0.12739043 | $0.10232 | $0.12225 | $2.72M |
| 2021-12-22 | $0.10898 | $0.11606 | $0.10623917 | $0.1075 | $2.11M |
| 2021-12-21 | $0.10447 | $0.1149 | $0.10386222 | $0.10968095 | $1.95M |
| 2021-12-20 | $0.11238 | $0.11238 | $0.10100222 | $0.10434 | $1.59M |
| 2021-12-19 | $0.118543 | $0.11954 | $0.11008 | $0.11202211 | $1.33M |
| 2021-12-18 | $0.12215 | $0.12346 | $0.11199 | $0.11918 | $1.70M |