Remitly Global (RELY)

RELY
🏛️ Estados Unidos →
16.30
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.74 11.49 10.74 11.45 0.7M
2022-12-29 10.09 11.20 10.00 10.91 1.4M
2022-12-28 9.57 10.28 9.57 10.00 1.1M
2022-12-27 9.46 10.08 9.46 9.60 0.4M
2022-12-23 9.63 9.70 9.34 9.64 1.4M
2022-12-22 9.39 9.65 9.22 9.64 0.5M
2022-12-21 9.35 9.69 9.24 9.51 0.4M
2022-12-20 9.05 9.35 8.98 9.31 0.3M
2022-12-19 9.60 9.60 8.94 9.11 0.9M
2022-12-16 9.64 9.81 9.46 9.58 1.3M
2022-12-15 10.31 10.40 9.62 9.70 0.9M
2022-12-14 10.53 10.77 10.14 10.40 0.6M
2022-12-13 10.92 11.20 10.26 10.47 0.5M
2022-12-12 10.43 10.92 10.43 10.53 0.7M
2022-12-09 10.25 10.49 10.10 10.36 0.6M
2022-12-08 10.17 10.42 9.93 10.35 0.4M
2022-12-07 9.95 10.32 9.89 10.11 0.4M
2022-12-06 10.42 10.50 9.94 10.01 0.3M
2022-12-05 10.35 10.54 10.22 10.42 0.5M
2022-12-02 10.42 10.53 10.02 10.49 0.5M
2022-12-01 10.57 10.86 10.43 10.51 0.5M
2022-11-30 9.83 10.46 9.74 10.46 1.0M
2022-11-29 10.17 10.18 9.84 9.87 0.7M
2022-11-28 10.67 10.83 10.20 10.23 0.7M
2022-11-25 10.77 10.87 10.52 10.77 0.1M
2022-11-23 10.06 10.84 10.06 10.79 0.9M
2022-11-22 9.92 10.09 9.71 10.02 0.6M
2022-11-21 10.42 10.42 9.81 9.95 0.8M
2022-11-18 10.39 10.56 10.13 10.51 1.1M
2022-11-17 9.74 10.18 9.64 10.07 0.7M
2022-11-16 10.77 10.78 10.14 10.23 1.3M
2022-11-15 10.72 11.25 10.66 10.91 0.8M
2022-11-14 10.59 11.02 10.21 10.36 1.4M
2022-11-11 10.23 10.81 10.23 10.71 0.8M
2022-11-10 9.58 10.30 9.58 10.23 1.1M
2022-11-09 9.37 9.38 8.97 9.08 0.6M
2022-11-08 9.70 9.82 9.26 9.52 1.1M
2022-11-07 9.53 9.82 9.40 9.52 0.8M
2022-11-04 10.40 10.40 9.25 9.51 1.8M
2022-11-03 10.25 10.87 9.68 10.22 2.8M
2022-11-02 11.54 11.74 10.66 10.72 2.1M
2022-11-01 11.77 11.85 11.24 11.68 1.3M
2022-10-31 11.35 11.88 11.31 11.62 1.8M
2022-10-28 11.06 11.46 10.91 11.41 1.0M
2022-10-27 11.26 11.48 10.88 11.08 0.7M
2022-10-26 10.86 11.62 10.81 11.18 1.2M
2022-10-25 10.38 11.17 10.38 11.04 0.8M
2022-10-24 10.34 10.34 9.79 10.25 0.7M
2022-10-21 10.42 10.49 9.98 10.35 0.6M
2022-10-20 10.59 10.98 10.21 10.36 0.5M
2022-10-19 10.45 10.73 10.33 10.60 0.5M
2022-10-18 10.65 10.94 10.38 10.64 0.6M
2022-10-17 9.94 10.32 9.92 10.32 1.0M
2022-10-14 10.52 10.59 9.60 9.65 0.8M
2022-10-13 10.20 10.60 9.96 10.41 1.5M
2022-10-12 10.69 10.89 10.36 10.53 0.8M
2022-10-11 11.09 11.13 10.27 10.70 0.7M
2022-10-10 10.84 11.11 10.47 11.07 0.8M
2022-10-07 11.07 11.21 10.75 10.85 0.8M
2022-10-06 11.01 11.28 11.01 11.17 0.7M
2022-10-05 11.07 11.17 10.84 11.12 1.0M
2022-10-04 10.85 11.11 10.65 11.07 1.0M
2022-10-03 11.04 11.04 9.79 10.44 2.5M
2022-09-30 10.99 11.57 10.86 11.12 1.0M
2022-09-29 10.64 11.35 10.57 11.06 1.2M
2022-09-28 9.98 10.98 9.97 10.84 0.6M
2022-09-27 9.60 10.06 9.51 9.81 0.8M
2022-09-26 9.89 10.09 9.43 9.46 0.7M
2022-09-23 10.20 10.41 9.86 10.00 0.7M
2022-09-22 10.28 10.47 10.15 10.38 0.9M
2022-09-21 10.86 10.88 10.34 10.36 0.6M
2022-09-20 10.27 11.04 10.24 10.79 0.6M
2022-09-19 10.68 10.82 10.24 10.40 1.0M
2022-09-16 11.64 11.64 10.78 10.88 8.8M
2022-09-15 11.85 12.23 11.74 11.90 1.0M
2022-09-14 11.62 12.01 11.38 12.00 1.7M
2022-09-13 11.24 11.79 11.22 11.63 1.3M
2022-09-12 11.80 12.08 11.76 11.97 1.3M
2022-09-09 11.44 11.80 11.44 11.75 1.0M
2022-09-08 10.97 11.47 10.76 11.36 0.9M
2022-09-07 10.99 11.22 10.77 11.15 0.9M
2022-09-06 10.68 11.10 10.68 10.99 1.5M
2022-09-02 10.80 10.91 10.51 10.58 0.5M
2022-09-01 10.78 11.04 10.24 10.72 1.0M
2022-08-31 11.26 11.35 10.87 11.00 1.0M
2022-08-30 11.11 11.21 10.92 11.12 0.5M
2022-08-29 10.57 11.25 10.57 11.05 0.8M
2022-08-26 11.53 11.77 10.76 10.82 0.8M
2022-08-25 11.47 11.53 11.26 11.50 0.5M
2022-08-24 11.07 11.53 11.07 11.44 0.5M
2022-08-23 11.24 11.42 10.99 11.09 0.6M
2022-08-22 10.64 11.10 10.51 11.09 0.7M
2022-08-19 11.13 11.26 10.82 10.88 0.4M
2022-08-18 11.26 11.52 11.09 11.38 0.6M
2022-08-17 11.54 11.63 11.06 11.35 0.9M
2022-08-16 11.98 12.32 11.72 11.79 0.8M
2022-08-15 11.98 12.00 11.51 11.91 1.0M
2022-08-12 11.70 12.07 11.53 11.98 0.9M
2022-08-11 11.78 12.02 11.56 11.67 1.3M
2022-08-10 11.84 11.98 11.65 11.69 1.2M
2022-08-09 10.95 11.54 10.90 11.49 1.1M
2022-08-08 11.65 11.65 10.78 11.15 1.4M
2022-08-05 11.17 11.40 10.30 11.23 2.5M
2022-08-04 12.00 13.55 11.53 11.71 3.1M
2022-08-03 10.42 10.68 10.10 10.51 1.9M
2022-08-02 9.78 10.51 9.78 10.20 1.1M
2022-08-01 9.45 10.07 9.31 9.91 1.2M
2022-07-29 9.43 9.62 9.25 9.53 0.8M
2022-07-28 9.63 9.70 9.22 9.49 0.7M
2022-07-27 9.44 9.61 9.26 9.60 0.7M
2022-07-26 9.15 9.31 8.77 9.26 0.8M
2022-07-25 9.36 9.53 9.10 9.26 0.4M
2022-07-22 9.58 9.61 9.20 9.36 0.6M
2022-07-21 9.71 9.75 9.36 9.54 0.6M
2022-07-20 9.56 9.85 9.37 9.80 1.3M
2022-07-19 8.97 9.80 8.96 9.56 0.7M
2022-07-18 8.86 9.21 8.72 8.82 0.7M
2022-07-15 8.67 8.78 8.29 8.73 0.7M
2022-07-14 8.25 8.47 7.95 8.45 0.3M
2022-07-13 8.40 8.57 8.14 8.39 0.4M
2022-07-12 8.53 8.84 8.39 8.60 0.4M
2022-07-11 8.84 8.97 8.44 8.50 0.5M
2022-07-08 9.01 9.15 8.76 8.94 0.4M
2022-07-07 8.90 9.26 8.87 9.13 0.8M
2022-07-06 8.75 8.85 8.51 8.81 0.7M
2022-07-05 7.91 8.72 7.79 8.72 1.0M
2022-07-01 7.67 8.09 7.56 8.08 0.6M
2022-06-30 7.80 8.03 7.58 7.66 0.7M
2022-06-29 8.29 8.50 7.89 7.97 0.9M
2022-06-28 8.90 9.00 8.28 8.29 1.0M
2022-06-27 9.28 9.42 8.70 8.91 0.9M
2022-06-24 9.28 9.60 8.79 9.23 9.2M
2022-06-23 8.52 9.34 8.51 9.15 1.2M
2022-06-22 8.32 9.11 8.25 8.43 3.3M
2022-06-21 9.15 9.52 8.30 8.49 2.8M
2022-06-17 8.80 9.31 8.73 8.88 2.6M
2022-06-16 8.98 9.20 8.58 8.85 2.8M
2022-06-15 8.85 9.56 8.80 9.36 3.1M
2022-06-14 8.76 9.03 8.50 8.81 1.1M
2022-06-13 9.06 9.37 8.56 8.73 1.2M
2022-06-10 9.79 10.25 9.41 9.43 1.2M
2022-06-09 10.23 10.49 9.73 10.01 1.6M
2022-06-08 10.43 11.14 10.30 10.38 1.0M
2022-06-07 10.71 11.05 10.01 10.55 1.5M
2022-06-06 12.47 12.75 10.54 10.87 1.9M
2022-06-03 11.59 12.36 11.04 12.33 1.7M
2022-06-02 11.27 11.87 11.22 11.75 1.3M
2022-06-01 10.98 11.53 10.93 11.35 1.1M
2022-05-31 11.54 11.68 10.51 10.95 3.7M
2022-05-27 11.66 12.12 10.90 11.48 2.0M
2022-05-26 10.65 11.77 10.61 11.65 1.4M
2022-05-25 9.86 10.98 9.64 10.71 0.9M
2022-05-24 9.98 10.36 9.67 9.99 1.0M
2022-05-23 10.39 10.68 10.08 10.36 1.2M
2022-05-20 10.28 10.51 9.81 10.29 1.2M
2022-05-19 9.34 10.45 9.34 10.21 1.2M
2022-05-18 9.22 9.82 9.14 9.45 0.8M
2022-05-17 9.53 9.72 9.03 9.58 1.2M
2022-05-16 8.52 9.16 8.18 8.97 1.0M
2022-05-13 7.65 8.54 7.65 8.50 2.0M
2022-05-12 6.66 7.76 6.66 7.37 1.9M
2022-05-11 7.11 7.35 6.78 6.88 1.7M
2022-05-10 7.44 7.72 6.95 7.31 1.6M
2022-05-09 7.87 8.17 7.04 7.41 4.0M
2022-05-06 9.82 9.82 8.18 8.30 2.4M
2022-05-05 11.77 11.77 10.09 10.39 1.2M
2022-05-04 11.51 11.73 10.77 11.70 1.0M
2022-05-03 11.58 11.85 11.37 11.43 0.6M
2022-05-02 10.84 11.69 10.56 11.68 0.8M
2022-04-29 11.01 11.55 10.95 11.10 0.9M
2022-04-28 10.31 11.32 10.08 11.10 0.9M
2022-04-27 10.16 10.56 10.10 10.23 0.6M
2022-04-26 10.34 10.38 9.56 10.16 1.0M
2022-04-25 9.81 10.58 9.81 10.45 0.6M
2022-04-22 10.23 10.32 9.76 9.93 0.9M
2022-04-21 10.88 11.17 9.99 10.15 0.6M
2022-04-20 10.87 11.10 10.57 10.71 1.1M
2022-04-19 10.19 10.94 10.10 10.76 0.6M
2022-04-18 10.45 10.46 9.86 10.28 0.6M
2022-04-14 10.60 11.15 10.34 10.52 0.6M
2022-04-13 10.22 10.87 10.19 10.65 0.6M
2022-04-12 10.27 10.63 10.16 10.24 0.5M
2022-04-11 10.01 10.19 9.77 10.04 0.5M
2022-04-08 10.17 10.26 9.85 10.12 0.6M
2022-04-07 10.58 10.80 10.04 10.29 0.9M
2022-04-06 10.95 11.00 10.37 10.63 1.0M
2022-04-05 11.27 11.32 11.01 11.06 0.9M
2022-04-04 10.45 11.30 10.43 11.28 1.1M
2022-04-01 9.92 10.36 9.84 10.35 0.5M
2022-03-31 10.16 10.50 9.86 9.87 0.5M
2022-03-30 10.55 10.85 10.05 10.13 0.8M
2022-03-29 10.13 10.64 9.97 10.64 1.1M
2022-03-28 9.63 10.06 9.53 9.98 0.9M
2022-03-25 9.78 9.85 9.47 9.58 0.7M
2022-03-24 9.47 9.88 9.27 9.71 2.1M
2022-03-23 9.54 9.70 9.10 9.35 3.8M
2022-03-22 9.63 10.22 9.63 9.66 1.0M
2022-03-21 9.60 9.84 9.33 9.60 1.1M
2022-03-18 9.20 9.78 9.01 9.71 1.7M
2022-03-17 8.81 9.46 8.75 9.38 1.5M
2022-03-16 8.57 8.95 8.49 8.91 1.1M
2022-03-15 8.29 8.72 7.93 8.37 2.1M
2022-03-14 8.86 9.01 8.30 8.55 2.4M
2022-03-11 9.58 9.58 9.02 9.13 0.5M
2022-03-10 9.29 9.44 8.97 9.32 0.6M
2022-03-09 9.11 9.87 8.87 9.54 0.8M
2022-03-08 9.24 9.37 8.66 8.96 1.7M
2022-03-07 10.15 10.24 9.02 9.38 1.5M
2022-03-04 10.64 10.64 9.60 10.26 2.9M
2022-03-03 12.01 12.22 10.40 10.69 2.2M
2022-03-02 10.96 11.79 10.29 10.90 0.8M
2022-03-01 10.94 11.30 10.67 10.83 0.6M
2022-02-28 10.91 10.99 10.50 10.95 0.6M
2022-02-25 10.73 11.06 10.44 10.80 0.6M
2022-02-24 9.62 10.91 9.45 10.85 0.6M
2022-02-23 10.66 10.72 9.96 10.00 0.6M
2022-02-22 10.24 10.87 10.16 10.57 0.6M
2022-02-18 11.06 11.06 10.22 10.45 0.7M
2022-02-17 11.98 12.08 10.93 10.99 0.6M
2022-02-16 13.08 13.08 11.92 12.35 0.4M
2022-02-15 12.98 13.48 12.69 13.07 0.6M
2022-02-14 12.30 13.26 12.23 12.64 0.3M
2022-02-11 12.72 13.11 12.14 12.37 0.3M
2022-02-10 12.68 13.59 12.27 12.53 0.3M
2022-02-09 12.48 13.14 12.45 12.89 0.4M
2022-02-08 11.71 12.26 11.63 12.25 0.3M
2022-02-07 11.11 12.30 11.10 11.89 0.6M
2022-02-04 10.92 11.48 10.71 11.22 0.4M
2022-02-03 11.23 11.62 10.84 10.98 0.4M
2022-02-02 12.86 12.93 11.58 11.69 0.4M
2022-02-01 12.26 13.00 12.09 12.75 0.5M
2022-01-31 11.37 12.25 11.21 12.17 0.8M
2022-01-28 11.44 11.59 10.71 11.24 1.0M
2022-01-27 12.12 12.37 11.24 11.49 0.7M
2022-01-26 13.26 13.36 11.75 11.95 0.5M
2022-01-25 12.70 13.10 12.05 12.48 0.7M
2022-01-24 13.00 13.32 11.95 13.22 0.6M
2022-01-21 14.44 14.81 13.02 13.17 0.9M
2022-01-20 14.50 15.18 14.43 14.49 0.7M
2022-01-19 14.79 15.15 14.33 14.36 0.6M
2022-01-18 14.82 15.47 14.49 14.64 0.6M
2022-01-14 15.19 15.52 14.48 15.00 0.6M
2022-01-13 15.67 15.93 14.81 15.13 0.3M
2022-01-12 16.50 16.82 15.55 15.64 0.4M
2022-01-11 15.52 16.65 15.41 16.32 0.6M
2022-01-10 15.58 15.79 14.91 15.64 0.4M
2022-01-07 16.15 16.65 15.88 15.92 0.4M
2022-01-06 16.62 17.18 15.87 16.28 0.4M
2022-01-05 18.38 18.65 16.50 16.61 1.0M
2022-01-04 20.02 20.14 17.85 18.56 0.9M
2022-01-03 20.92 20.95 19.87 20.10 0.4M