Remitly Global

RELY
🏛️ usa →
16.04
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.93 19.93 19.86 19.92 70.2K
09:31 19.86 19.96 19.86 19.89 21.2K
09:32 19.87 19.87 19.83 19.83 7.1K
09:33 19.82 19.82 19.80 19.80 9.4K
09:34 19.76 19.76 19.75 19.75 2.0K
09:35 19.92 19.98 19.92 19.95 186.1K
09:36 19.98 19.98 19.98 19.98 0.9K
09:37 19.95 20.03 19.95 20.01 49.6K
09:38 20.06 20.06 20.04 20.04 0.7K
09:39 20.04 20.04 20.04 20.04 1.5K
09:40 20.04 20.04 20.00 20.00 11.5K
09:41 20.00 20.04 20.00 20.04 1.5K
09:42 20.00 20.00 19.95 19.96 13.2K
09:43 19.98 19.98 19.96 19.96 3.1K
09:44 19.97 19.99 19.97 19.99 0.9K
09:45 19.98 19.98 19.95 19.95 7.0K
09:46 19.96 19.97 19.89 19.89 21.1K
09:47 19.86 19.90 19.86 19.86 38.5K
09:48 19.88 19.91 19.88 19.89 16.3K
09:49 19.92 19.92 19.89 19.91 49.1K
09:50 19.92 19.92 19.89 19.89 13.2K
09:51 19.90 19.90 19.88 19.90 20.2K
09:52 19.90 19.92 19.90 19.92 13.5K
09:53 19.93 19.95 19.93 19.95 3.9K
09:54 19.94 19.94 19.92 19.92 2.3K
09:55 19.91 19.91 19.91 19.91 7.1K
09:56 19.89 19.90 19.89 19.90 26.2K
09:57 19.91 19.91 19.91 19.91 15.8K
09:59 19.92 19.92 19.91 19.91 2.3K
10:00 19.91 19.92 19.90 19.91 13.9K
10:01 19.91 19.91 19.91 19.91 0.6K
10:02 19.91 19.96 19.91 19.92 12.6K
10:03 19.93 19.93 19.89 19.90 4.0K
10:04 19.90 19.91 19.90 19.90 4.0K
10:05 19.91 19.92 19.90 19.92 6.0K
10:06 19.93 19.93 19.89 19.90 26.2K
10:07 19.89 19.90 19.89 19.89 5.9K
10:08 19.90 19.90 19.89 19.90 36.9K
10:09 19.90 19.98 19.90 19.98 51.8K
10:10 19.97 20.00 19.96 19.96 25.6K
10:11 19.96 19.96 19.95 19.95 11.4K
10:12 19.94 19.96 19.94 19.95 162.5K
10:13 19.95 19.95 19.95 19.95 5.9K
10:14 19.95 19.95 19.89 19.91 13.5K
10:15 19.91 19.92 19.91 19.91 8.3K
10:16 19.91 19.92 19.91 19.92 7.4K
10:17 19.92 19.92 19.90 19.91 1.5K
10:18 19.91 19.91 19.89 19.90 3.8K
10:19 19.91 19.91 19.89 19.89 7.1K
10:20 19.88 19.88 19.88 19.88 1.1K
10:21 19.88 19.88 19.83 19.83 6.0K
10:22 19.84 19.84 19.78 19.78 3.8K
10:23 19.78 19.78 19.75 19.75 4.1K
10:24 19.73 19.73 19.71 19.71 3.4K
10:25 19.77 19.78 19.77 19.78 13.6K
10:26 19.77 19.77 19.75 19.75 3.3K
10:27 19.85 19.87 19.85 19.87 129.9K
10:28 19.95 19.95 19.92 19.93 158.4K
10:29 19.93 19.93 19.92 19.93 13.0K
10:30 19.91 19.93 19.91 19.91 6.4K
10:31 19.90 19.90 19.85 19.85 12.5K
10:32 19.85 19.86 19.85 19.86 3.8K
10:33 19.86 19.90 19.86 19.90 7.4K
10:34 19.90 19.91 19.90 19.91 1.6K
10:35 19.86 19.88 19.86 19.87 34.3K
10:36 19.88 19.88 19.88 19.88 3.0K
10:37 19.88 19.88 19.88 19.88 1.0K
10:38 19.90 19.90 19.90 19.90 2.0K
10:39 19.90 19.91 19.90 19.90 3.7K
10:40 19.87 19.87 19.85 19.85 6.1K
10:41 19.86 19.86 19.85 19.85 5.9K
10:42 19.84 19.84 19.83 19.83 4.1K
10:43 19.83 19.84 19.82 19.84 6.4K
10:44 19.85 19.86 19.85 19.85 9.2K
10:45 19.83 19.85 19.82 19.82 9.4K
10:46 19.83 19.84 19.83 19.84 4.3K
10:47 19.84 19.84 19.83 19.83 1.9K
10:48 19.83 19.83 19.83 19.83 0.8K
10:49 19.84 19.85 19.84 19.85 4.0K
10:50 19.85 19.85 19.84 19.84 2.7K
10:51 19.85 19.85 19.85 19.85 2.1K
10:52 19.87 19.87 19.87 19.87 2.8K
10:53 19.88 19.88 19.88 19.88 2.9K
10:54 19.88 19.92 19.88 19.92 3.9K
10:55 19.90 19.91 19.90 19.91 2.7K
10:56 19.91 19.91 19.90 19.90 10.5K
10:57 19.90 19.91 19.90 19.91 4.5K
10:58 19.91 19.93 19.90 19.91 4.5K
10:59 19.92 19.92 19.90 19.90 3.6K
11:00 19.89 19.89 19.89 19.89 1.2K
11:01 19.90 19.91 19.88 19.88 7.0K
11:02 19.87 19.87 19.86 19.86 10.5K
11:03 19.84 19.84 19.84 19.84 0.5K
11:04 19.84 19.84 19.83 19.83 4.7K
11:06 19.83 19.83 19.82 19.82 2.6K
11:07 19.81 19.81 19.81 19.81 0.8K
11:08 19.79 19.79 19.76 19.76 4.6K
11:09 19.77 19.79 19.76 19.76 5.2K
11:10 19.75 19.77 19.75 19.77 3.3K
11:11 19.78 19.78 19.77 19.77 3.1K
11:12 19.78 19.79 19.78 19.79 3.5K
11:13 19.79 19.79 19.77 19.77 2.3K
11:14 19.76 19.76 19.76 19.76 1.2K
11:15 19.77 19.78 19.77 19.78 1.0K
11:16 19.78 19.79 19.78 19.79 2.0K
11:18 19.79 19.79 19.76 19.76 4.0K
11:19 19.75 19.75 19.75 19.75 0.1K
11:20 19.75 19.75 19.75 19.75 1.5K
11:21 19.76 19.76 19.75 19.75 4.4K
11:22 19.76 19.76 19.74 19.75 3.3K
11:23 19.75 19.75 19.72 19.72 4.5K
11:24 19.72 19.72 19.72 19.72 5.3K
11:25 19.72 19.72 19.70 19.71 5.6K
11:26 19.71 19.71 19.66 19.66 8.3K
11:27 19.67 19.68 19.67 19.68 10.0K
11:28 19.67 19.79 19.67 19.77 78.7K
11:29 19.78 19.78 19.75 19.75 4.0K
11:30 19.75 19.75 19.72 19.72 4.5K
11:31 19.72 19.73 19.72 19.73 3.4K
11:32 19.73 19.73 19.73 19.73 1.5K
11:33 19.73 19.73 19.72 19.73 3.6K
11:34 19.73 19.74 19.73 19.74 2.4K
11:35 19.74 19.74 19.71 19.71 6.4K
11:36 19.72 19.72 19.72 19.72 0.6K
11:37 19.71 19.72 19.71 19.72 0.8K
11:38 19.71 19.72 19.68 19.68 5.5K
11:39 19.69 19.69 19.69 19.69 2.7K
11:40 19.70 19.78 19.70 19.77 11.3K
11:41 19.77 19.77 19.77 19.77 3.6K
11:42 19.76 19.76 19.75 19.76 3.1K
11:43 19.76 19.76 19.76 19.76 1.0K
11:44 19.75 19.76 19.75 19.76 2.7K
11:45 19.77 19.77 19.77 19.77 2.0K
11:46 19.77 19.80 19.77 19.80 3.7K
11:47 19.79 19.81 19.79 19.81 2.9K
11:48 19.80 19.80 19.78 19.78 4.4K
11:49 19.77 19.77 19.76 19.76 5.5K
11:50 19.79 19.79 19.79 19.79 2.1K
11:51 19.81 19.81 19.81 19.81 1.5K
11:52 19.82 19.82 19.81 19.81 4.4K
11:53 19.81 19.81 19.81 19.81 5.0K
11:54 19.82 19.86 19.82 19.86 7.3K
11:55 19.85 19.85 19.85 19.85 1.5K
11:56 19.81 19.81 19.80 19.80 3.6K
11:57 19.80 19.80 19.79 19.80 3.5K
11:58 19.79 19.80 19.79 19.80 3.5K
11:59 19.82 19.82 19.81 19.81 1.9K
12:00 19.81 19.82 19.81 19.82 1.5K
12:01 19.81 19.81 19.80 19.80 1.3K
12:02 19.80 19.80 19.80 19.80 0.6K
12:03 19.80 19.80 19.79 19.80 4.6K
12:04 19.79 19.81 19.79 19.81 2.5K
12:05 19.79 19.79 19.78 19.78 3.5K
12:06 19.78 19.82 19.78 19.80 9.1K
12:07 19.79 19.81 19.79 19.81 12.1K
12:08 19.81 19.83 19.81 19.83 2.3K
12:09 19.84 19.84 19.84 19.84 4.8K
12:10 19.84 19.84 19.82 19.82 1.6K
12:11 19.81 19.81 19.81 19.81 2.8K
12:12 19.81 19.83 19.80 19.83 19.3K
12:13 19.84 19.87 19.84 19.87 7.9K
12:14 19.87 19.87 19.86 19.86 3.3K
12:15 19.86 19.86 19.84 19.84 2.9K
12:16 19.84 19.84 19.84 19.84 2.0K
12:17 19.84 19.84 19.84 19.84 0.5K
12:18 19.83 19.84 19.83 19.84 3.6K
12:19 19.84 19.84 19.82 19.82 2.2K
12:20 19.83 19.83 19.83 19.83 2.0K
12:21 19.80 19.81 19.79 19.81 4.6K
12:22 19.81 19.81 19.81 19.81 0.8K
12:23 19.82 19.84 19.82 19.82 16.5K
12:24 19.82 19.83 19.82 19.83 3.1K
12:25 19.83 19.85 19.83 19.85 2.7K
12:26 19.82 19.82 19.81 19.81 5.3K
12:27 19.83 19.84 19.83 19.84 5.2K
12:28 19.85 19.85 19.85 19.85 2.7K
12:29 19.85 19.85 19.84 19.85 2.9K
12:30 19.85 19.86 19.85 19.86 1.6K
12:31 19.86 19.86 19.85 19.86 4.0K
12:32 19.87 19.87 19.85 19.85 4.2K
12:33 19.86 19.86 19.86 19.86 4.6K
12:34 19.86 19.86 19.86 19.86 1.1K
12:35 19.86 19.86 19.85 19.85 1.6K
12:36 19.84 19.84 19.84 19.84 0.7K
12:37 19.84 19.84 19.84 19.84 1.1K
12:38 19.84 19.84 19.84 19.84 0.8K
12:39 19.84 19.84 19.83 19.83 3.1K
12:41 19.83 19.85 19.83 19.85 2.0K
12:42 19.85 19.86 19.85 19.86 2.8K
12:43 19.86 19.86 19.85 19.86 2.3K
12:44 19.85 19.85 19.84 19.84 1.5K
12:45 19.84 19.84 19.83 19.83 1.4K
12:46 19.84 19.84 19.84 19.84 1.6K
12:47 19.85 19.85 19.85 19.85 0.3K
12:48 19.85 19.85 19.85 19.85 1.0K
12:49 19.85 19.85 19.84 19.84 5.1K
12:50 19.84 19.84 19.84 19.84 2.0K
12:51 19.85 19.85 19.83 19.84 28.7K
12:52 19.86 19.86 19.85 19.85 6.8K
12:53 19.84 19.85 19.84 19.85 7.2K
12:54 19.84 19.88 19.84 19.88 17.8K
12:55 19.88 19.88 19.87 19.88 4.8K
12:56 19.87 19.87 19.87 19.87 1.6K
12:57 19.87 19.87 19.87 19.87 1.0K
12:58 19.88 19.88 19.88 19.88 1.0K
12:59 19.89 19.89 19.89 19.89 1.2K
13:00 19.88 19.88 19.88 19.88 3.3K
13:01 19.87 19.87 19.87 19.87 2.3K
13:02 19.89 19.89 19.89 19.89 11.3K
13:03 19.89 19.90 19.89 19.90 3.4K
13:04 19.90 19.93 19.90 19.93 24.2K
13:05 19.94 19.94 19.90 19.91 10.1K
13:06 19.91 19.91 19.91 19.91 1.9K
13:07 19.91 19.92 19.91 19.91 11.2K
13:08 19.91 19.91 19.91 19.91 1.8K
13:09 19.92 19.92 19.91 19.91 7.3K
13:10 19.91 19.97 19.91 19.97 66.7K
13:11 19.98 20.00 19.98 20.00 2.9K
13:12 20.00 20.02 20.00 20.02 8.2K
13:13 20.02 20.04 20.02 20.04 4.1K
13:14 20.04 20.04 20.02 20.02 5.7K
13:15 20.01 20.02 20.00 20.02 5.6K
13:16 20.02 20.02 20.02 20.02 2.7K
13:17 20.02 20.02 20.02 20.02 3.2K
13:18 20.03 20.03 20.03 20.02 2.4K
13:19 20.03 20.04 20.03 20.04 1.5K
13:20 20.04 20.04 20.03 20.03 1.5K
13:21 20.03 20.03 20.03 20.03 0.7K
13:22 20.03 20.05 20.03 20.05 1.7K
13:23 20.05 20.05 20.04 20.05 7.2K
13:24 20.06 20.09 20.05 20.09 2.3K
13:25 20.09 20.11 20.09 20.10 5.7K
13:26 20.09 20.09 20.09 20.09 2.5K
13:27 20.10 20.10 20.07 20.08 3.8K
13:28 20.07 20.08 20.07 20.08 3.1K
13:29 20.07 20.09 20.07 20.09 1.9K
13:30 20.10 20.10 20.09 20.09 2.6K
13:31 20.09 20.09 20.07 20.07 2.0K
13:32 20.08 20.08 20.07 20.07 2.1K
13:33 20.07 20.07 20.04 20.04 2.4K
13:35 20.04 20.04 20.04 20.04 0.8K
13:36 20.04 20.04 20.03 20.02 2.1K
13:37 20.04 20.04 20.03 20.03 3.0K
13:38 20.02 20.02 20.01 20.02 1.8K
13:39 20.02 20.02 20.02 20.02 0.5K
13:40 20.02 20.06 20.02 20.06 8.5K
13:41 20.05 20.06 20.04 20.04 4.5K
13:42 20.03 20.03 20.03 20.03 2.1K
13:43 20.02 20.02 19.99 19.99 3.7K
13:44 19.97 19.98 19.97 19.98 4.1K
13:45 19.98 19.98 19.98 19.98 1.7K
13:46 19.98 19.98 19.98 19.98 0.7K
13:47 19.97 19.97 19.96 19.96 1.9K
13:48 19.96 19.98 19.96 19.98 2.1K
13:49 19.98 19.98 19.97 19.97 1.4K
13:50 19.97 19.97 19.96 19.96 0.7K
13:51 19.97 19.97 19.97 19.97 1.2K
13:52 19.97 19.97 19.96 19.96 1.0K
13:53 19.98 19.98 19.96 19.97 1.4K
13:54 19.97 19.98 19.97 19.98 0.6K
13:55 19.97 19.97 19.97 19.97 1.0K
13:56 19.97 19.97 19.96 19.96 2.1K
13:57 19.96 19.98 19.96 19.95 15.7K
13:58 19.94 19.96 19.94 19.95 8.9K
13:59 19.96 19.96 19.96 19.96 6.7K
14:00 19.96 19.97 19.96 19.97 3.0K
14:01 19.95 19.95 19.95 19.95 3.0K
14:02 19.93 19.93 19.92 19.93 4.4K
14:03 19.92 19.93 19.89 19.89 6.6K
14:04 19.89 19.89 19.87 19.88 3.9K
14:05 19.90 19.90 19.90 19.90 1.7K
14:06 19.90 19.93 19.90 19.93 3.8K
14:07 19.90 19.91 19.88 19.91 3.9K
14:08 19.91 19.92 19.91 19.92 2.8K
14:09 19.93 19.93 19.93 19.93 1.6K
14:10 19.92 19.92 19.91 19.91 2.5K
14:11 19.90 19.90 19.90 19.90 0.6K
14:12 19.91 19.91 19.90 19.90 1.6K
14:13 19.89 19.89 19.89 19.89 2.3K
14:14 19.89 19.89 19.88 19.88 0.9K
14:15 19.88 19.88 19.86 19.86 4.2K
14:16 19.86 19.86 19.85 19.85 5.2K
14:17 19.85 19.87 19.85 19.87 2.8K
14:18 19.88 19.88 19.87 19.88 3.2K
14:19 19.88 19.88 19.88 19.88 1.1K
14:20 19.91 19.91 19.91 19.91 2.4K
14:21 19.94 19.95 19.94 19.95 7.1K
14:22 19.95 19.96 19.95 19.95 2.1K
14:23 19.95 19.97 19.94 19.94 1.8K
14:24 19.97 20.00 19.96 20.00 3.9K
14:25 20.00 20.01 20.00 20.01 4.6K
14:26 20.00 20.02 20.00 20.01 3.9K
14:27 20.01 20.03 19.99 20.02 8.6K
14:28 20.02 20.03 20.02 20.03 3.5K
14:29 20.03 20.03 20.03 20.03 2.7K
14:30 20.03 20.05 20.03 20.03 9.9K
14:31 20.04 20.08 20.04 20.08 11.3K
14:32 20.07 20.08 20.07 20.08 3.0K
14:33 20.08 20.09 20.07 20.07 4.5K
14:34 20.08 20.10 20.08 20.10 3.3K
14:35 20.09 20.11 20.08 20.10 5.4K
14:36 20.10 20.12 20.10 20.12 5.5K
14:37 20.14 20.14 20.12 20.12 14.1K
14:38 20.13 20.13 20.13 20.13 2.9K
14:39 20.13 20.13 20.12 20.11 5.2K
14:40 20.12 20.12 20.12 20.12 2.5K
14:41 20.12 20.12 20.08 20.08 5.2K
14:42 20.08 20.10 20.08 20.10 4.3K
14:43 20.11 20.11 20.11 20.11 1.3K
14:44 20.12 20.14 20.12 20.13 7.1K
14:45 20.13 20.13 20.12 20.12 1.0K
14:46 20.14 20.15 20.14 20.14 4.6K
14:47 20.14 20.14 20.14 20.14 0.7K
14:48 20.13 20.13 20.10 20.11 5.3K
14:49 20.12 20.12 20.10 20.11 1.9K
14:50 20.10 20.10 20.10 20.10 2.1K
14:51 20.09 20.11 20.09 20.11 3.3K
14:52 20.12 20.12 20.12 20.11 3.6K
14:53 20.12 20.13 20.12 20.12 1.7K
14:54 20.11 20.11 20.11 20.11 2.9K
14:55 20.11 20.11 20.07 20.07 6.6K
14:56 20.08 20.10 20.08 20.09 3.8K
14:57 20.08 20.08 20.08 20.08 2.2K
14:58 20.09 20.09 20.08 20.09 5.6K
14:59 20.08 20.08 20.05 20.05 4.1K
15:00 20.06 20.07 20.06 20.06 9.0K
15:01 20.06 20.07 20.06 20.07 5.1K
15:02 20.07 20.07 20.07 20.07 0.9K
15:03 20.07 20.07 20.06 20.07 2.5K
15:04 20.07 20.07 20.07 20.07 1.2K
15:05 20.05 20.05 20.02 20.02 6.1K
15:06 20.01 20.01 20.01 20.01 3.4K
15:07 20.01 20.02 20.01 20.02 6.0K
15:08 20.02 20.02 20.01 20.02 5.1K
15:09 20.02 20.03 20.02 20.03 4.6K
15:10 20.03 20.03 20.01 20.01 5.5K
15:11 20.01 20.01 20.00 20.01 1.2K
15:12 20.00 20.00 19.99 19.99 6.3K
15:13 19.99 19.99 19.97 19.97 3.4K
15:14 19.98 20.00 19.98 20.00 5.5K
15:15 20.00 20.00 19.99 19.99 3.7K
15:16 19.99 19.99 19.97 19.97 6.6K
15:17 19.97 19.97 19.97 19.97 3.5K
15:18 19.97 19.97 19.96 19.96 1.4K
15:19 19.96 19.96 19.94 19.94 3.9K
15:20 19.95 19.97 19.95 19.96 6.7K
15:21 19.97 19.97 19.96 19.95 2.7K
15:22 19.96 19.97 19.96 19.97 2.7K
15:23 19.98 19.98 19.98 19.98 4.2K
15:24 19.98 20.00 19.98 19.99 11.4K
15:25 19.99 20.00 19.99 19.99 2.1K
15:26 19.99 19.99 19.95 19.97 10.8K
15:27 19.97 19.98 19.97 19.97 3.4K
15:28 19.97 19.98 19.97 19.97 5.2K
15:29 19.97 19.97 19.96 19.97 5.4K
15:30 19.96 19.98 19.96 19.98 4.8K
15:31 19.98 20.01 19.98 20.00 4.3K
15:32 20.00 20.01 19.99 19.99 7.3K
15:33 19.99 19.99 19.98 19.98 3.9K
15:34 19.98 19.98 19.95 19.98 6.7K
15:35 19.99 19.99 19.98 19.99 5.2K
15:36 20.00 20.06 20.00 20.06 9.6K
15:37 20.05 20.05 20.03 20.04 14.5K
15:38 20.03 20.03 20.02 20.02 10.7K
15:39 20.04 20.04 20.03 20.03 8.0K
15:40 20.03 20.03 20.01 20.02 8.2K
15:41 20.01 20.02 20.01 20.02 6.5K
15:42 20.01 20.02 20.01 20.02 12.7K
15:43 20.03 20.04 20.03 20.04 12.5K
15:44 20.04 20.05 20.04 20.05 11.2K
15:45 20.04 20.06 20.04 20.06 8.2K
15:46 20.06 20.07 20.05 20.07 13.5K
15:47 20.07 20.08 20.07 20.08 8.4K
15:48 20.08 20.09 20.08 20.09 12.7K
15:49 20.10 20.12 20.10 20.10 18.5K
15:50 20.10 20.11 20.08 20.09 15.9K
15:51 20.08 20.08 20.06 20.06 17.6K
15:52 20.05 20.07 20.05 20.07 22.2K
15:53 20.06 20.06 20.03 20.05 28.5K
15:54 20.05 20.05 20.02 20.02 27.0K
15:55 20.02 20.04 20.02 20.02 25.0K
15:56 20.02 20.05 20.02 20.05 23.6K
15:57 20.05 20.05 20.03 20.05 35.8K
15:58 20.05 20.07 20.04 20.07 41.1K
15:59 20.07 20.08 20.06 20.06 446.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available