Resfinex Historical Data - RESXUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Resfinex (Cryptocurrency:RESXUSD)
Resfinex (Cryptocurrency:RESXUSD) Historical

Resfinex (RESXUSD)

0.004755

-0.00015

( -3.05% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.00238802	100.880372426	0.00236718	0.00237945	0.00185254	2280	CX
260	-0.0237598	-83.3238646326	0.028515	0.02885	0.00185254	508.76156327	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00489817	1.8E-5	0.37	0.00488035	0.00502057	0.00487261	0
1714261800	0.0048802	0.00018759	4.00	0.00469744	0.00491995	0.00462063	0
1714175400	0.00469261	-4.3E-5	-0.91	0.00473283	0.00474885	0.00465565	0
1714089000	0.00473592	3.4E-5	0.72	0.00470937	0.00478384	0.00460872	0
1714002600	0.00470235	-0.000126	-2.61	0.00483358	0.00493792	0.00465609	0
1713916200	0.00482863	2.7E-5	0.56	0.00479965	0.00489423	0.0047323	0
1713829800	0.00480165	8.0E-5	1.69	0.00458256	0.004845	0.00453174	0
1713743400	0.00472167	-6.0E-6	-0.13	0.00472452	0.00479461	0.00467962	0
1713657000	0.00472743	0.00012489	2.71	0.00458256	0.00475713	0.00453174	0
1713570600	0.00460254	2.0E-6	0.04	0.00459246	0.0046848	0.00430674	0
1713484200	0.00460039	0.00012651	2.83	0.00448419	0.00464161	0.00443592	0
1713397800	0.00447388	-0.000154	-3.33	0.0046245	0.00467931	0.00438951	0
1713311400	0.00462783	-2.5E-5	-0.54	0.0046453	0.00468645	0.00449994	0
1713225000	0.00465255	-8.9E-5	-1.88	0.00472186	0.00490873	0.00455634	0
1713138600	0.0047419	0.00019932	4.39	0.00451203	0.00475711	0.00437215	0
1713052200	0.00454258	-0.000323	-6.64	0.00484272	0.00494886	0.00433359	0
1712965800	0.00486511	-0.000396	-7.53	0.00525561	0.00532891	0.00469722	0
1712879400	0.00526089	-4.9E-5	-0.92	0.00530398	0.005424	0.00521563	0
1712793000	0.00531012	4.6E-5	0.87	0.00525817	0.00533572	0.00512622	0
1712706600	0.00526381	-0.000277	-5.00	0.00554715	0.00558651	0.00519411	0
1712620200	0.00554128	0.00035847	6.92	0.005467	0.00558627	0.00513366	0
1712533800	0.00518281	0.00013896	2.76	0.00503211	0.00518676	0.00501984	0
1712447400	0.00504385	5.6E-5	1.12	0.00497086	0.00509109	0.0049698	0
1712361000	0.00498805	-4.0E-6	-0.08	0.00499584	0.0050196	0.00483223	0
1712274600	0.00499159	1.4E-5	0.28	0.00495771	0.00516529	0.00488308	0
1712188200	0.00497727	6.1E-5	1.24	0.00492993	0.00505086	0.00481387	0
1712101800	0.00491659	-0.000356	-6.75	0.00525942	0.00525942	0.00482908	0
1712015400	0.00527215	-0.000192	-3.51	0.005467	0.005467	0.00513202	0
1711929000	0.00546375	0.00020178	3.83	0.00526234	0.00548001	0.00526234	0
1711842600	0.00526197	-1.2E-5	-0.23	0.00526705	0.00534889	0.00523491	0
1711756200	0.00527368	-7.3E-5	-1.37	0.00534328	0.00537265	0.00521091	0
1711669800	0.00534633	0.00010538	2.01	0.00525027	0.00541695	0.00520123	0
1711583400	0.00524095	-0.000139	-2.58	0.00538098	0.00549759	0.00519447	0
1711497000	0.0053797	8.0E-6	0.15	0.00537385	0.00551322	0.00532356	0
1711410600	0.00537144	0.00018758	3.62	0.00573528	0.00577639	0.00514966	0
1711324200	0.00518386	0.00015229	3.03	0.00501945	0.00520623	0.00495399	0
1711237800	0.00503157	5.6E-5	1.13	0.00499357	0.00513243	0.00490842	0
1711151400	0.00497596	-0.000263	-5.02	0.00524382	0.00531064	0.00488473	0
1711065000	0.00523861	-3.7E-5	-0.70	0.00526066	0.00537642	0.00511732	0
1710978600	0.00527596	0.00051619	10.84	0.00473911	0.0052996	0.00459748	0
1710892200	0.00475977	-0.000527	-9.97	0.00527778	0.0053037	0.0047325	0
1710805800	0.0052869	-0.000164	-3.01	0.00573528	0.00577639	0.00519976	0
1710719400	0.00545082	0.00017082	3.24	0.00532383	0.00551397	0.00513513	0
1710633000	0.00528	-0.000332	-5.92	0.00562021	0.00566662	0.00522337	0
1710546600	0.00561196	-0.000215	-3.69	0.00573528	0.00577639	0.00538462	0
1710460200	0.0058267	-0.000183	-3.04	0.00600349	0.00601593	0.00558399	0
1710373800	0.00600993	5.0E-5	0.84	0.00596532	0.00611841	0.00591291	0
1710287400	0.00596017	-0.000145	-2.38	0.00611029	0.00613858	0.00577983	0
1710201000	0.00610471	0.00027672	4.75	0.00573528	0.00613485	0.00567391	0
1710114600	0.00582799	-4.8E-5	-0.82	0.00586635	0.00595221	0.0057075	0
1710028200	0.0058764	3.7E-5	0.63	0.00583827	0.00592564	0.00582271	0
1709941800	0.00583956	4.4E-5	0.76	0.00581212	0.0059997	0.00574552	0
1709855400	0.00579552	7.6E-5	1.33	0.00573528	0.00590899	0.00561322	0
1709769000	0.00571924	0.0003979	7.48	0.00533973	0.00585009	0.00525891	0
1709682600	0.00532134	-0.000126	-2.31	0.0054507	0.00573189	0.0048663	0
1709596200	0.00544756	0.00022269	4.26	0.00509301	0.00546333	0.00507973	0
1709509800	0.00522487	9.2E-5	1.79	0.00513112	0.00523813	0.00505911	0
1709423400	0.00513319	-1.6E-5	-0.31	0.00514824	0.00518977	0.00510186	0
1709337000	0.0051495	0.00011627	2.31	0.00501426	0.00517468	0.00501426	0
1709250600	0.00503323	-2.1E-5	-0.42	0.00509301	0.00528084	0.00496368	0
1709164200	0.00505377	0.00019173	3.94	0.00486721	0.00522903	0.00484903	0
1709077800	0.00486204	9.7E-5	2.04	0.00476769	0.00493287	0.00475254	0
1708991400	0.00476482	9.5E-5	2.03	0.00451554	0.00479685	0.00431922	0
1708905000	0.00467016	0.00018426	4.11	0.00448956	0.00467274	0.00447838	0
1708818600	0.0044859	9.9E-5	2.26	0.00438304	0.00450495	0.00436077	0
1708732200	0.0043866	-6.9E-5	-1.55	0.00445282	0.00448687	0.00436081	0
1708645800	0.00445522	-1.2E-5	-0.27	0.00444033	0.00454396	0.00436245	0
1708559400	0.00446673	-5.6E-5	-1.24	0.00451554	0.00452653	0.00431922	0
1708473000	0.00452254	0.00010267	2.32	0.00441919	0.00454903	0.00431719	0
1708386600	0.00441987	0.00010995	2.55	0.00363253	0.0044749	0.00362911	0
1708300200	0.00430992	0.00012774	3.05	0.00417963	0.00434352	0.00415057	0
1708213800	0.00418218	-3.4E-5	-0.81	0.00420415	0.00420615	0.00408622	0
1708127400	0.0042157	-2.4E-5	-0.57	0.00424081	0.00428887	0.00414345	0
1708041000	0.00423981	6.2E-5	1.48	0.00416626	0.00429963	0.00414801	0
1707954600	0.00417816	0.00021819	5.51	0.00395671	0.00418054	0.00393097	0
1707868200	0.00395997	-2.3E-5	-0.58	0.00400561	0.00402946	0.00388614	0
1707781800	0.00398295	0.00022613	6.02	0.00363253	0.00399448	0.00362911	0
1707695400	0.00375682	7.0E-6	0.19	0.0037465	0.00380737	0.00374218	0
1707609000	0.00374959	1.8E-5	0.48	0.00373881	0.00377493	0.00371349	0
1707522600	0.00373162	9.8E-5	2.70	0.00363253	0.00378472	0.00362911	0
1707436200	0.00363352	-4.0E-6	-0.11	0.00363895	0.00369052	0.00362397	0
1707349800	0.00363793	7.5E-5	2.11	0.0035632	0.00366591	0.00352938	0
1707263400	0.00356265	0.00011441	3.32	0.00344517	0.00358477	0.00344502	0
1707177000	0.00344824	1.3E-5	0.38	0.0033229	0.00349773	0.00329334	0
1707090600	0.00343533	-5.0E-6	-0.15	0.00344361	0.00346293	0.00340254	0
1707004200	0.00344055	-2.0E-5	-0.58	0.00345999	0.00349263	0.00343872	0
1706917800	0.00346035	8.0E-6	0.23	0.00345106	0.00348433	0.0034246	0
1706831400	0.00345247	2.4E-5	0.70	0.00342792	0.00346476	0.00336496	0
1706745000	0.00342843	-8.5E-5	-2.42	0.00352083	0.00352369	0.0034009	0
1706658600	0.00351373	4.1E-5	1.18	0.00346836	0.00358035	0.00344733	0
1706572200	0.00347268	8.4E-5	2.48	0.0033229	0.00347847	0.00329334	0
1706485800	0.00338827	-1.3E-5	-0.38	0.00339912	0.00345846	0.00336507	0
1706399400	0.00340138	5.5E-7	0.02	0.00340371	0.00341955	0.00337915	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions