Advertisement
U.S. Markets closed

Rally USD (RLY-USD)

CCC - CoinMarketCap. Currency in USD
0.0218-0.0031 (-12.48%)
As of 02:28AM UTC. Market open.
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20240.01990.02360.01900.02180.021834,868,516
Mar 29, 2024------
Mar 28, 20240.01500.02760.01500.02380.023899,044,840
Mar 27, 20240.01480.01630.01360.01500.01504,795,855
Mar 26, 20240.01440.01550.01430.01480.01483,114,115
Mar 25, 20240.01290.01540.01280.01440.01444,304,126
Mar 24, 20240.01350.01420.01280.01290.01293,033,258
Mar 23, 20240.01130.01390.01130.01350.01353,444,912
Mar 22, 20240.01170.01240.01130.01130.01131,972,659
Mar 21, 20240.01200.01260.01140.01170.01171,994,758
Mar 20, 20240.01110.01260.01000.01200.01202,448,962
Mar 19, 20240.01250.01250.01040.01110.01113,519,129
Mar 18, 20240.01430.01440.01230.01250.01252,854,971
Mar 17, 20240.01410.01480.01280.01410.01414,503,976
Mar 16, 20240.01450.01540.01290.01410.01414,698,156
Mar 15, 20240.01590.01650.01300.01450.01455,661,258
Mar 14, 20240.01590.01780.01460.01590.01597,548,218
Mar 13, 20240.01920.01960.01540.01580.015817,301,243
Mar 12, 20240.02090.03530.01510.01920.019260,192,344
Mar 11, 20240.01900.02260.01730.02090.02098,640,569
Mar 10, 20240.01650.01920.01640.01900.01903,842,087
Mar 09, 20240.01670.01860.01590.01650.016510,188,458
Mar 08, 20240.01400.01900.01330.01670.016719,187,743
Mar 07, 20240.01130.01420.01130.01390.01393,244,966
Mar 06, 20240.01040.01180.00990.01130.01132,243,418
Mar 05, 20240.01240.01270.00990.01040.01043,347,336
Mar 04, 20240.01090.01430.01080.01240.012412,876,044
Mar 03, 20240.00980.01190.00950.01090.01094,186,592
Mar 02, 20240.00900.01080.00870.00980.00988,994,016
Mar 01, 20240.00790.00890.00780.00890.00892,082,137
Feb 29, 20240.00780.00860.00780.00790.00791,963,394
Feb 28, 20240.00800.00870.00770.00780.00782,578,022
Feb 27, 20240.00720.00820.00720.00800.00802,920,158
Feb 26, 20240.00710.00740.00700.00720.00721,737,204
Feb 25, 20240.00700.00720.00680.00710.00711,336,484
Feb 24, 20240.00700.00710.00690.00700.00701,274,453
Feb 23, 20240.00700.00710.00680.00700.00701,488,736
Feb 22, 20240.00690.00720.00680.00700.00701,279,522
Feb 21, 20240.00700.00710.00680.00690.00691,571,958
Feb 20, 20240.00700.00720.00680.00700.00701,635,523
Feb 19, 20240.00690.00710.00670.00700.00701,442,241
Feb 18, 20240.00680.00710.00680.00680.00681,136,019
Feb 17, 20240.00680.00690.00680.00680.00681,333,519
Feb 16, 20240.00700.00710.00680.00680.00681,352,662
Feb 15, 20240.00700.00710.00690.00700.00701,265,073
Feb 14, 20240.00690.00730.00690.00700.00701,279,988
Feb 13, 20240.00700.00710.00690.00690.00691,317,440
Feb 12, 20240.00700.00710.00670.00700.00701,456,111
Feb 11, 20240.00700.00720.00670.00700.00701,296,240
Feb 10, 20240.00700.00710.00700.00700.00701,414,780
Feb 09, 20240.00690.00720.00690.00700.00701,579,286
Feb 08, 20240.00710.00840.00690.00690.00694,344,505
Feb 07, 20240.00660.00840.00660.00710.00714,866,816
Feb 06, 20240.00650.00670.00640.00660.0066833,473
Feb 05, 20240.00650.00670.00650.00650.0065609,705
Feb 04, 20240.00650.00670.00650.00650.0065659,681
Feb 03, 20240.00660.00670.00650.00650.0065585,206
Feb 02, 20240.00660.00680.00640.00660.0066767,226
Feb 01, 20240.00670.00680.00650.00660.0066688,931
Jan 31, 20240.00670.00680.00660.00670.0067670,654
Jan 30, 20240.00690.00710.00660.00670.0067673,243
Jan 29, 20240.00700.00700.00670.00690.0069799,076
Jan 28, 20240.00690.00700.00680.00700.0070604,357
Jan 27, 20240.00670.00710.00670.00690.0069899,440
Jan 26, 20240.00660.00690.00660.00670.0067691,162
Jan 25, 20240.00670.00690.00650.00660.0066927,917
Jan 24, 20240.00670.00700.00670.00670.0067671,024
Jan 23, 20240.00700.00700.00650.00670.0067856,475
Jan 22, 20240.00750.00770.00690.00700.0070911,450
Jan 21, 20240.00800.00830.00730.00750.00752,177,866
Jan 20, 20240.00700.00860.00680.00800.00804,009,427
Jan 19, 20240.00680.00760.00670.00700.00701,716,539
Jan 18, 20240.00690.00700.00670.00680.0068764,827
Jan 17, 20240.00720.00720.00680.00690.00691,049,468
Jan 16, 20240.00720.00730.00720.00730.0073758,816
Jan 15, 20240.00730.00730.00710.00720.0072635,987
Jan 14, 20240.00730.00750.00720.00730.0073841,021
Jan 13, 20240.00720.00730.00710.00730.0073642,947
Jan 12, 20240.00760.00760.00710.00720.0072785,769
Jan 11, 20240.00760.00780.00750.00750.0075993,246
Jan 10, 20240.00730.00770.00720.00760.0076721,791
Jan 09, 20240.00760.00760.00720.00730.0073683,325
Jan 08, 20240.00780.00780.00720.00760.0076893,272
Jan 07, 20240.00780.00820.00770.00780.00781,224,338
Jan 06, 20240.00760.00790.00750.00780.0078882,058
Jan 05, 20240.00770.00770.00740.00770.0077709,157
Jan 04, 20240.00780.00780.00740.00770.0077815,429
Jan 03, 20240.00830.00830.00760.00780.00781,195,611
Jan 02, 20240.00820.00860.00820.00830.0083826,344
Jan 01, 20240.00820.00820.00800.00820.00821,055,487
Dec 31, 20230.00870.00880.00810.00820.00821,125,861
Dec 30, 20230.00850.00880.00850.00870.00871,354,449
Dec 29, 20230.00880.00890.00850.00850.00851,137,119
Dec 28, 20230.00920.00930.00860.00880.00881,358,069
Dec 27, 20230.00930.00940.00920.00920.00921,215,761
Dec 26, 20230.00980.00980.00920.00930.00931,931,618
Dec 25, 20230.00980.01030.00960.00980.00985,112,383
Dec 24, 20230.00920.01000.00890.00980.00987,845,160
Dec 23, 20230.00930.00940.00880.00920.00922,220,945
Dec 22, 20230.00870.00940.00860.00930.00931,860,866
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...