Relation Token Historical Data

REL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.0403
-0.73%
$ 40.27 million $ 485,235
Sep 5, 2023 $ 0.0404
+0.70%
$ 40.42 million $ 485,197
Sep 4, 2023 $ 0.0402
+0.03%
$ 40.2 million $ 480,584
Sep 3, 2023 $ 0.0402
-0.83%
$ 40.2 million $ 472,415
Sep 2, 2023 $ 0.0405
-5.26%
$ 40.49 million $ 479,628
Sep 1, 2023 $ 0.0428
+11.80%
$ 42.81 million $ 510,173
Aug 31, 2023 $ 0.0384
+0.69%
$ 38.37 million $ 459,211
Aug 30, 2023 $ 0.0381
-0.24%
$ 38.07 million $ 456,419
Aug 29, 2023 $ 0.0382
+0.44%
$ 38.22 million $ 453,550
Aug 28, 2023 $ 0.0381
-0.44%
$ 38.1 million $ 459,475
Aug 27, 2023 $ 0.0383
-0.64%
$ 38.28 million $ 469,805
Aug 26, 2023 $ 0.0385
+1.29%
$ 38.46 million $ 393,327
Aug 25, 2023 $ 0.038
-1.18%
$ 37.99 million $ 463,391
Aug 24, 2023 $ 0.0385
-1.42%
$ 38.45 million $ 467,107
Aug 23, 2023 $ 0.0389
-0.01%
$ 38.9 million $ 466,340
Aug 22, 2023 $ 0.0389
+1.71%
$ 38.88 million $ 527,702
Aug 21, 2023 $ 0.0382
-5.57%
$ 38.23 million $ 459,299
Aug 20, 2023 $ 0.0405
-4.63%
$ 40.48 million $ 477,348
Aug 19, 2023 $ 0.0425
+4.61%
$ 42.52 million $ 537,278
Aug 18, 2023 $ 0.0407
-4.58%
$ 40.68 million $ 540,079
Aug 17, 2023 $ 0.0435
-3.85%
$ 43.47 million $ 558,205
Aug 16, 2023 $ 0.0458
-0.39%
$ 45.82 million $ 1.47 million
Aug 15, 2023 $ 0.046
-2.75%
$ 45.95 million $ 2.31 million
Aug 14, 2023 $ 0.0474
-0.18%
$ 47.35 million $ 1.19 million
Aug 13, 2023 $ 0.0464
+1.97%
$ 46.43 million $ 1.06 million
Aug 12, 2023 $ 0.0455
-12.00%
$ 45.52 million $ 1.23 million
Aug 11, 2023 $ 0.0517
+16.62%
$ 51.73 million $ 373
Aug 10, 2023 $ 0.0444
+4.42%
$ 44.38 million $ 732,083
Aug 9, 2023 $ 0.0425
-3.41%
$ 42.5 million $ 952,511
Aug 8, 2023 $ 0.044
+0.66%
$ 44.01 million $ 574,267
Aug 7, 2023 $ 0.0437
-7.64%
$ 43.66 million $ 584,055
Aug 6, 2023 $ 0.0469
-0.85%
$ 46.93 million $ 2.49 million
Aug 5, 2023 $ 0.0473
+0.74%
$ 47.3 million $ 2 million
Aug 4, 2023 $ 0.0471
-22.00%
$ 47.07 million $ 3.01 million
Aug 3, 2023 $ 0.0547
+16.28%
$ 54.66 million $ 3,088
Aug 2, 2023 $ 0.0468
+2.34%
$ 46.79 million $ 1.97 million
Aug 1, 2023 $ 0.0461
+7.94%
$ 46.05 million $ 1.26 million
Jul 31, 2023 $ 0.0427
-6.04%
$ 42.68 million $ 1.39 million
Jul 30, 2023 $ 0.0455
+4.27%
$ 45.52 million $ 1.27 million
Jul 29, 2023 $ 0.0458
+1.43%
$ 45.77 million $ 317
Jul 28, 2023 $ 0.0446
+1.72%
$ 44.6 million $ 1.45 million
Jul 27, 2023 $ 0.0438
-3.49%
$ 43.76 million $ 1.26 million
Jul 26, 2023 $ 0.0451
-1.66%
$ 45.1 million $ 1.25 million
Jul 25, 2023 $ 0.046
-5.36%
$ 46.03 million $ 1.29 million
Jul 24, 2023 $ 0.0482
-3.81%
$ 48.21 million $ 1.46 million
Jul 23, 2023 $ 0.0502
-3.65%
$ 50.19 million $ 1.38 million
Jul 22, 2023 $ 0.0521
+2.14%
$ 52.13 million $ 1.35 million
Jul 21, 2023 $ 0.051
-9.04%
$ 51.04 million $ 1.37 million
Jul 20, 2023 $ 0.0562
+2.47%
$ 56.16 million $ 1.68 million
Jul 19, 2023 $ 0.0551
-1.12%
$ 55.07 million $ 1.6 million