- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Relay Token (RELAY) historical data and Live price
Relay Token
RELAY$ 0.051591 + 0.249 % 
0.00000081 BTC
0.00000081 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank8,961
1H 0.00 %
24H 0.25 %
7D -7.10 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 2/3/22 | 1.066 | 1.142 | 1.059 | 1.142 | 51,654.23 | 0 |
| 2/2/22 | 1.116 | 1.134 | 1.062 | 1.066 | 56,794.68 | 0 |
| 2/1/22 | 0.946 | 1.17 | 0.943 | 1.116 | 80,473.15 | 0 |
| 1/31/22 | 1.018 | 1.018 | 0.877 | 0.946 | 111,581.6 | 0 |
| 1/30/22 | 0.989 | 1.171 | 0.987 | 1.018 | 89,312.67 | 0 |
| 1/29/22 | 1.041 | 1.093 | 0.939 | 0.989 | 50,034.34 | 0 |
| 1/28/22 | 1.006 | 1.041 | 0.992 | 1.041 | 47,797.92 | 0 |
| 1/27/22 | 1.076 | 1.112 | 0.972 | 1.006 | 119,744.04 | 0 |
| 1/26/22 | 0.959 | 1.184 | 0.959 | 1.076 | 89,012.77 | 0 |
| 1/25/22 | 0.92 | 0.979 | 0.906 | 0.96 | 80,086.53 | 0 |
| 1/24/22 | 1.041 | 1.041 | 0.865 | 0.92 | 201,717.81 | 0 |
| 1/23/22 | 1.028 | 1.116 | 0.972 | 1.041 | 103,816.47 | 0 |
| 1/22/22 | 1.148 | 1.24 | 0.89 | 1.028 | 287,452.01 | 0 |
| 1/21/22 | 1.622 | 1.645 | 1.105 | 1.148 | 192,355.82 | 0 |
| 1/20/22 | 1.565 | 1.658 | 1.518 | 1.622 | 104,524.73 | 0 |
| 1/19/22 | 1.702 | 1,140,271.139 | 1.565 | 1.565 | 78,296.68 | 0 |
| 1/18/22 | 1.748 | 1.753 | 1.628 | 1.702 | 100,801.06 | 0 |
| 1/17/22 | 1.889 | 1.889 | 1.704 | 1.748 | 72,862.71 | 0 |
| 1/16/22 | 1.953 | 2.014 | 1.868 | 1.889 | 183,959.7 | 0 |
| 1/15/22 | 1.838 | 1.97 | 1.824 | 1.953 | 183,933.11 | 0 |
| 1/14/22 | 1.861 | 1.916 | 1.693 | 1.838 | 106,928.62 | 0 |
| 1/13/22 | 2.064 | 2.153 | 1.846 | 1.861 | 256,879.68 | 0 |
| 1/12/22 | 2.076 | 2.141 | 1.877 | 2.064 | 170,882.62 | 0 |
| 1/11/22 | 1.958 | 2.089 | 1.949 | 2.076 | 197,519.51 | 0 |
| 1/10/22 | 2.089 | 2.112 | 1.825 | 1.958 | 158,236.38 | 0 |
| 1/9/22 | 2.009 | 2.147 | 1.999 | 2.089 | 74,456.4 | 0 |
| 1/8/22 | 2.34 | 2.372 | 1.95 | 2.009 | 207,736.62 | 0 |
| 1/7/22 | 2.62 | 2.622 | 2.34 | 2.34 | 349,129.93 | 0 |
| 1/6/22 | 2.845 | 2.873 | 2.534 | 2.62 | 341,746.57 | 0 |
| 1/5/22 | 2.795 | 3.228 | 2.74 | 2.845 | 321,060.17 | 0 |
| 1/4/22 | 3.038 | 3.054 | 2.795 | 2.795 | 259,277.23 | 0 |
| 1/3/22 | 2.651 | 3.342 | 2.651 | 3.038 | 569,825.69 | 0 |
| 1/2/22 | 3.367 | 3.654 | 2.508 | 2.651 | 656,158.37 | 0 |
| 1/1/22 | 3.044 | 3.391 | 2.873 | 3.367 | 437,333.51 | 0 |
| 12/31/21 | 2.88 | 3.235 | 2.847 | 3.044 | 539,022.14 | 0 |
| 12/30/21 | 2.787 | 2.996 | 2.649 | 2.88 | 324,471.59 | 0 |
| 12/29/21 | 2.71 | 2.921 | 2.55 | 2.787 | 220,243.01 | 0 |
| 12/28/21 | 2.977 | 2.977 | 2.711 | 2.711 | 340,658.28 | 0 |
| 12/27/21 | 2.795 | 3.629 | 2.758 | 2.978 | 404,149.91 | 0 |
| 12/26/21 | 2.625 | 2.817 | 2.56 | 2.796 | 131,570.79 | 0 |
| 12/25/21 | 2.651 | 2.681 | 2.542 | 2.625 | 171,945.66 | 0 |
| 12/24/21 | 2.642 | 2.8 | 2.47 | 2.65 | 135,444.95 | 0 |
| 12/23/21 | 2.496 | 2.644 | 2.452 | 2.642 | 56,327.52 | 0 |
| 12/22/21 | 2.815 | 2.833 | 2.496 | 2.496 | 96,457.64 | 0 |
| 12/21/21 | 2.565 | 2.822 | 2.534 | 2.815 | 105,300.6 | 0 |
| 12/20/21 | 2.634 | 2.634 | 2.425 | 2.564 | 91,463.15 | 0 |
| 12/19/21 | 2.812 | 2.835 | 2.602 | 2.634 | 108,501.96 | 0 |
| 12/18/21 | 2.753 | 2.814 | 2.544 | 2.814 | 274,905.97 | 0 |
| 12/17/21 | 3.137 | 3.172 | 2.744 | 2.755 | 325,614.94 | 0 |
| 12/16/21 | 2.706 | 3.997 | 2.706 | 3.137 | 332,824.61 | 0 |
| 12/15/21 | 2.53 | 2.753 | 2.387 | 2.705 | 358,393.08 | 0 |
| 12/14/21 | 2.869 | 2.872 | 2.377 | 2.53 | 327,258.65 | 0 |
| 12/13/21 | 2.951 | 3.544 | 2.821 | 2.869 | 301,524.57 | 0 |
| 12/12/21 | 2.722 | 2.964 | 2.647 | 2.952 | 422,294.64 | 0 |
| 12/11/21 | 2.388 | 2.735 | 2.356 | 2.727 | 427,590.71 | 0 |
| 12/10/21 | 2.563 | 2.617 | 2.387 | 2.388 | 329,101.75 | 0 |
| 12/9/21 | 3.013 | 3.062 | 2.137 | 2.564 | 359,122.32 | 0 |
| 12/8/21 | 3.16 | 3.708 | 2.936 | 3.014 | 519,372.02 | 0 |
| 12/7/21 | 3.198 | 4 | 3.141 | 3.159 | 446,812.68 | 0 |
| 12/6/21 | 3.129 | 3.197 | 2.562 | 3.197 | 669,297.84 | 0 |
| 12/5/21 | 3.167 | 3.245 | 2.974 | 3.127 | 609,227.21 | 0 |
| 12/4/21 | 3.76 | 3.79 | 2.82 | 3.169 | 521,398.37 | 0 |
| 12/3/21 | 4.495 | 4.502 | 3.633 | 3.76 | 394,876.28 | 0 |
| 12/2/21 | 4.416 | 4.547 | 4.274 | 4.498 | 431,333.65 | 0 |
| 12/1/21 | 4.703 | 4.912 | 4.361 | 4.417 | 609,454.9 | 0 |
| 11/30/21 | 4.93 | 5.322 | 4.68 | 4.703 | 1,028,586 | 0 |
| 11/29/21 | 4.463 | 5.168 | 4.448 | 4.928 | 746,574.13 | 0 |
| 11/28/21 | 4.855 | 4.909 | 4.121 | 4.463 | 748,192.97 | 0 |
| 11/27/21 | 4.466 | 5.386 | 4.466 | 4.852 | 1,121,613.72 | 0 |
| 11/26/21 | 6.242 | 6.27 | 4.473 | 4.474 | 1,324,381.48 | 0 |
| 11/25/21 | 5.647 | 6.637 | 5.647 | 6.242 | 1,900,767.93 | 0 |
| 11/24/21 | 5.414 | 5.736 | 5.058 | 5.645 | 1,790,767.03 | 0 |
| 11/23/21 | 6.212 | 6.212 | 5.293 | 5.414 | 1,410,352.27 | 0 |
| 11/22/21 | 7.232 | 7.364 | 6.121 | 6.213 | 1,509,779.58 | 0 |
| 11/21/21 | 6.874 | 7.892 | 6.589 | 7.237 | 2,630,958.43 | 0 |
| 11/20/21 | 5.135 | 6.881 | 5.073 | 6.872 | 2,150,541.56 | 0 |
| 11/19/21 | 3.932 | 5.24 | 3.932 | 5.133 | 1,384,627.09 | 0 |
| 11/18/21 | 4.488 | 4.591 | 3.842 | 3.926 | 1,082,466.09 | 0 |
| 11/17/21 | 4.791 | 5.37 | 4.468 | 4.486 | 610,176.07 | 0 |
| 11/16/21 | 5.339 | 7.309 | 4.232 | 4.794 | 875,878.38 | 0 |
| 11/15/21 | 4.974 | 5.678 | 4.932 | 5.343 | 950,554.07 | 0 |
| 11/14/21 | 5.133 | 5.395 | 4.737 | 4.976 | 731,477.98 | 0 |
| 11/13/21 | 5.851 | 5.926 | 5.093 | 5.132 | 867,422.2 | 0 |
| 11/12/21 | 5.793 | 6.289 | 5.427 | 5.853 | 1,102,326.57 | 0 |
| 11/11/21 | 5.469 | 6.576 | 5.307 | 5.784 | 1,423,592.28 | 0 |
| 11/10/21 | 5.492 | 6.368 | 5.283 | 5.467 | 1,878,531.45 | 0 |
| 11/9/21 | 5.059 | 6.262 | 4.61 | 5.502 | 2,938,089.07 | 0 |
| 11/8/21 | 5.551 | 7.442 | 4.808 | 5.059 | 4,103,343.25 | 0 |
| 11/7/21 | 6.555 | 9.842 | 5.535 | 5.548 | 5,813,103.22 | 0 |
| 11/6/21 | 4.126 | 6.585 | 3.804 | 6.554 | 5,071,821.61 | 0 |
