UK markets closed

Rally USD (RLY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010516-0.000231 (-2.15%)
As of 04:35AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0105980.0106710.0103560.0105160.0105161,322,730
04 May 2024------
03 May 20240.0100810.0111240.0099470.0106360.0106361,647,004
02 May 20240.0099720.0103530.0097890.0100810.0100811,266,151
01 May 20240.0106650.0107570.0095730.0099730.0099731,889,845
30 Apr 20240.0112670.0115970.0105160.0106660.0106661,296,860
29 Apr 20240.0118880.0119150.0110970.0112660.0112661,416,644
28 Apr 20240.0119990.0121590.0118010.0118880.0118881,185,485
27 Apr 20240.0115710.0120230.0112580.0119990.0119991,307,509
26 Apr 20240.0118520.0122570.0114480.0115710.0115711,407,641
25 Apr 20240.0117960.0120680.0114190.0118520.0118521,343,567
24 Apr 20240.0125570.0126340.0116560.0117970.0117971,549,701
23 Apr 20240.0130940.0133150.0123870.0125570.0125571,664,885
22 Apr 20240.0132350.0136730.0129230.0130960.0130961,632,502
21 Apr 20240.0126070.0139570.0126070.0132350.0132352,072,040
20 Apr 20240.0116840.0130900.0114730.0126070.0126072,707,852
19 Apr 20240.0115280.0122360.0107420.0116840.0116841,862,859
18 Apr 20240.0116230.0119390.0113240.0115280.0115281,742,332
17 Apr 20240.0122750.0129470.0115100.0116210.0116211,788,031
16 Apr 20240.0126170.0132020.0117270.0122750.0122752,254,891
15 Apr 20240.0123400.0133420.0121250.0126170.0126171,895,971
14 Apr 20240.0121020.0126260.0110370.0123400.0123401,683,272
13 Apr 20240.0139230.0140910.0111940.0121020.0121022,436,429
12 Apr 20240.0166940.0169310.0133090.0139240.0139243,125,263
11 Apr 20240.0173500.0176120.0164470.0166440.0166442,376,830
10 Apr 20240.0186220.0187400.0165200.0173500.0173502,261,033
09 Apr 20240.0191650.0198390.0174020.0186220.0186223,030,643
08 Apr 20240.0193680.0202800.0181780.0191650.0191656,333,259
07 Apr 20240.0171260.0211720.0171160.0193680.0193689,531,989
06 Apr 20240.0160730.0177810.0159160.0171260.0171261,897,642
05 Apr 20240.0179040.0180020.0160170.0160730.0160732,481,768
04 Apr 20240.0177900.0187250.0163910.0179040.0179044,254,741
03 Apr 20240.0171540.0201750.0165880.0177900.01779013,297,968
02 Apr 20240.0170280.0202820.0155190.0171540.01715413,931,732
01 Apr 20240.0189010.0199200.0166600.0170280.0170284,372,167
31 Mar 20240.0205100.0227820.0187880.0189010.0189017,429,291
30 Mar 20240.0199360.0238670.0189110.0205100.02051017,691,997
29 Mar 20240.0237580.0286040.0186300.0199360.01993650,705,269
28 Mar 20240.0150410.0275680.0150250.0237580.02375899,044,840
27 Mar 20240.0147810.0162580.0136230.0150410.0150414,795,855
26 Mar 20240.0143710.0155140.0143350.0147810.0147813,114,115
25 Mar 20240.0128690.0153640.0127640.0143710.0143714,304,126
24 Mar 20240.0135320.0142450.0128140.0128710.0128713,033,258
23 Mar 20240.0112900.0139070.0112530.0135320.0135323,444,912
22 Mar 20240.0116730.0123740.0112550.0112890.0112891,972,659
21 Mar 20240.0119960.0126440.0114470.0116730.0116731,994,758
20 Mar 20240.0110540.0125570.0099950.0119960.0119962,448,962
19 Mar 20240.0124650.0125040.0103810.0110540.0110543,519,129
18 Mar 20240.0143380.0143980.0123140.0124650.0124652,854,971
17 Mar 20240.0140800.0148170.0128060.0140600.0140604,503,976
16 Mar 20240.0144860.0153510.0128840.0140800.0140804,698,156
15 Mar 20240.0159080.0165430.0129990.0144790.0144795,661,258
14 Mar 20240.0158500.0178270.0146060.0159090.0159097,548,218
13 Mar 20240.0191550.0195830.0154140.0158380.01583817,301,243
12 Mar 20240.0209280.0352790.0150950.0191550.01915560,192,344
11 Mar 20240.0189800.0225910.0172610.0209280.0209288,640,569
10 Mar 20240.0165420.0191540.0163650.0189800.0189803,842,087
09 Mar 20240.0166780.0186440.0158670.0165420.01654210,188,458
08 Mar 20240.0139660.0190330.0132820.0166710.01667119,187,743
07 Mar 20240.0112700.0141900.0112690.0139410.0139413,244,966
06 Mar 20240.0103660.0118200.0098730.0112690.0112692,243,418
05 Mar 20240.0123650.0127360.0098520.0103670.0103673,347,336
04 Mar 20240.0108580.0142650.0107580.0123650.01236512,876,044
03 Mar 20240.0097630.0118950.0094890.0108570.0108574,186,592
02 Mar 20240.0089830.0108220.0086660.0097630.0097638,994,016
01 Mar 20240.0078760.0089480.0077860.0089220.0089222,082,137
29 Feb 20240.0078240.0085810.0078230.0078780.0078781,963,394
28 Feb 20240.0080030.0086610.0077030.0078250.0078252,578,022
27 Feb 20240.0072450.0081600.0072440.0080030.0080032,920,158
26 Feb 20240.0071440.0074030.0070240.0072440.0072441,737,204
25 Feb 20240.0069810.0071660.0068240.0071440.0071441,336,484
24 Feb 20240.0069930.0071450.0068920.0069810.0069811,274,453
23 Feb 20240.0070110.0071080.0068010.0069930.0069931,488,736
22 Feb 20240.0069330.0071940.0068260.0070110.0070111,279,522
21 Feb 20240.0069910.0071100.0068210.0069330.0069331,571,958
20 Feb 20240.0069970.0072310.0067660.0069950.0069951,635,523
19 Feb 20240.0068640.0070720.0066890.0069970.0069971,442,241
18 Feb 20240.0068090.0071290.0067890.0068040.0068041,136,019
17 Feb 20240.0068440.0069420.0067500.0068090.0068091,333,519
16 Feb 20240.0069920.0070500.0067860.0067900.0067901,352,662
15 Feb 20240.0069670.0071140.0068930.0069880.0069881,265,073
14 Feb 20240.0068930.0072730.0068850.0069700.0069701,279,988
13 Feb 20240.0070450.0071020.0068570.0068920.0068921,317,440
12 Feb 20240.0070270.0071260.0067080.0070450.0070451,456,111
11 Feb 20240.0070470.0071720.0067210.0070270.0070271,296,240
10 Feb 20240.0070260.0071100.0069520.0070470.0070471,414,780
09 Feb 20240.0069410.0071660.0069390.0070260.0070261,579,286
08 Feb 20240.0071460.0083540.0069160.0069410.0069414,344,505
07 Feb 20240.0066270.0083570.0066230.0071220.0071224,866,816
06 Feb 20240.0064780.0066970.0064000.0066270.006627833,473
05 Feb 20240.0065130.0066890.0064660.0064780.006478609,705
04 Feb 20240.0065060.0066590.0064950.0065130.006513659,681
03 Feb 20240.0065660.0066920.0065040.0065060.006506585,206
02 Feb 20240.0065820.0068240.0064060.0065670.006567767,226
01 Feb 20240.0066670.0067570.0065310.0065820.006582688,931
31 Jan 20240.0067480.0068320.0066160.0066670.006667670,654
30 Jan 20240.0069070.0070590.0066210.0067480.006748673,243
29 Jan 20240.0070080.0070480.0066720.0069070.006907799,076
28 Jan 20240.0069260.0070410.0068440.0070090.007009604,357
27 Jan 20240.0067470.0070930.0067330.0069260.006926899,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...