What historical data is shown for RHEA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
RHEA (RHEA) Historical Data
SOL
DeFi
RHEA Historical Price Information — Daily RHEA Open, High, Low, Close & Volume
$0.047153
-0.11% 1D
Recently Viewed
1H+4.21%
1D-0.11%
1W-14.88%
1M-33.68%
RHEA (RHEA) has 90 days of daily open, high, low and close on file. Over that window RHEA ranged $0.010931 to $0.193225, closed at $0.047247 and is up 323.4% across the window.
RHEA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.193225
Window low
$0.010931
First → last
+323.40%
Latest close
$0.047247
vs live
-0.20%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RHEA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.046841 | $0.047366 | $0.04493 | $0.047247 | +0.87% | $27,989 | $19.49M |
| Nov 3, 2026 | $0.047183 | $0.048211 | $0.04515 | $0.046841 | -0.72% | $94,070 | $19.32M |
| Nov 2, 2026 | $0.054373 | $0.055708 | $0.046648 | $0.047183 | -13.22% | $96,436 | $19.46M |
| Nov 1, 2026 | $0.049325 | $0.055109 | $0.048632 | $0.054373 | +10.23% | $85,341 | $22.42M |
| Oct 31, 2026 | $0.049637 | $0.050079 | $0.047343 | $0.049325 | -0.63% | $67,617 | $20.34M |
| Oct 30, 2026 | $0.047894 | $0.04998 | $0.045018 | $0.049637 | +3.64% | $86,134 | $20.47M |
| Oct 29, 2026 | $0.054573 | $0.054595 | $0.047725 | $0.047894 | -12.24% | $98,428 | $19.75M |
| Oct 28, 2026 | $0.05563 | $0.05649 | $0.051876 | $0.054573 | -1.90% | $96,102 | $22.51M |
| Oct 27, 2026 | $0.055984 | $0.05618 | $0.0500 | $0.05563 | -0.63% | $101,604 | $22.94M |
| Oct 26, 2026 | $0.058895 | $0.058921 | $0.055235 | $0.055984 | -4.94% | $95,434 | $23.09M |
| Oct 25, 2026 | $0.063692 | $0.064927 | $0.058686 | $0.058895 | -7.53% | $93,031 | $24.29M |
| Oct 24, 2026 | $0.067423 | $0.068202 | $0.061951 | $0.063692 | -5.53% | $90,224 | $26.27M |
| Oct 23, 2026 | $0.069861 | $0.071942 | $0.067164 | $0.067423 | -3.49% | $83,153 | $27.81M |
| Oct 22, 2026 | $0.073112 | $0.07407 | $0.068899 | $0.069861 | -4.45% | $91,099 | $28.81M |
| Oct 21, 2026 | $0.070771 | $0.08099 | $0.070375 | $0.073112 | +3.31% | $123,063 | $30.15M |
| Oct 20, 2026 | $0.070083 | $0.071718 | $0.06553 | $0.070771 | +0.98% | $92,442 | $29.19M |
| Oct 19, 2026 | $0.069056 | $0.073423 | $0.068623 | $0.070083 | +1.49% | $112,999 | $28.90M |
| Oct 18, 2026 | $0.068586 | $0.071718 | $0.063843 | $0.069056 | +0.69% | $121,551 | $28.48M |
| Oct 17, 2026 | $0.07084 | $0.077135 | $0.068085 | $0.068586 | -3.18% | $126,427 | $28.29M |
| Oct 16, 2026 | $0.075179 | $0.0804 | $0.070273 | $0.07084 | -5.77% | $116,557 | $29.22M |
| Oct 15, 2026 | $0.071989 | $0.07989 | $0.065491 | $0.075179 | +4.43% | $165,408 | $31.01M |
| Oct 14, 2026 | $0.070484 | $0.087432 | $0.069732 | $0.071989 | +2.14% | $236,900 | $29.69M |
| Oct 13, 2026 | $0.073462 | $0.081102 | $0.069941 | $0.070484 | -4.05% | $148,281 | $29.07M |
| Oct 12, 2026 | $0.094306 | $0.097026 | $0.072903 | $0.073462 | -22.10% | $189,684 | $30.30M |
| Oct 11, 2026 | $0.08349 | $0.103022 | $0.077241 | $0.094306 | +12.95% | $244,770 | $38.89M |
| Oct 10, 2026 | $0.069127 | $0.098239 | $0.069127 | $0.08349 | +20.78% | $173,310 | $34.43M |
| Oct 9, 2026 | $0.0617 | $0.070179 | $0.055035 | $0.069127 | +12.04% | $209,104 | $28.51M |
| Oct 8, 2026 | $0.079119 | $0.088406 | $0.0525 | $0.0617 | -22.02% | $284,720 | $25.45M |
| Oct 7, 2026 | $0.078019 | $0.084157 | $0.069119 | $0.079119 | +1.41% | $215,247 | $32.63M |
| Oct 6, 2026 | $0.092918 | $0.098778 | $0.074061 | $0.078019 | -16.03% | $266,207 | $32.18M |
| Oct 5, 2026 | $0.071101 | $0.096996 | $0.066756 | $0.092918 | +30.68% | $242,745 | $38.32M |
| Oct 4, 2026 | $0.082402 | $0.082491 | $0.068252 | $0.071101 | -13.71% | $171,302 | $29.32M |
| Oct 3, 2026 | $0.082073 | $0.083487 | $0.0750 | $0.082402 | +0.40% | $135,920 | $33.98M |
| Oct 2, 2026 | $0.087791 | $0.102051 | $0.0800 | $0.082073 | -6.51% | $217,196 | $33.85M |
| Oct 1, 2026 | $0.111232 | $0.124926 | $0.0825 | $0.087791 | -21.07% | $380,474 | $36.21M |
| Sep 30, 2026 | $0.102493 | $0.136681 | $0.085385 | $0.111232 | +8.53% | $497,433 | $45.87M |
| Sep 29, 2026 | $0.123073 | $0.139867 | $0.099133 | $0.102493 | -16.72% | $393,445 | $42.27M |
| Sep 28, 2026 | $0.193225 | $0.198337 | $0.09763 | $0.123073 | -36.31% | $752,961 | $50.76M |
| Sep 27, 2026 | $0.08485 | $0.200172 | $0.083788 | $0.193225 | +127.73% | $813,849 | $79.69M |
| Sep 26, 2026 | $0.089286 | $0.089299 | $0.078045 | $0.08485 | -4.97% | $123,176 | $34.99M |
| Sep 25, 2026 | $0.074617 | $0.0960 | $0.0695 | $0.089286 | +19.66% | $174,736 | $36.82M |
| Sep 24, 2026 | $0.055059 | $0.085204 | $0.053326 | $0.074617 | +35.52% | $219,586 | $30.77M |
| Sep 23, 2026 | $0.057693 | $0.064893 | $0.042877 | $0.055059 | -4.57% | $190,724 | $22.71M |
| Sep 22, 2026 | $0.056542 | $0.0700 | $0.048374 | $0.057693 | +2.04% | $217,870 | $23.79M |
| Sep 21, 2026 | $0.033945 | $0.05914 | $0.02988 | $0.056542 | +66.57% | $247,686 | $23.32M |
| Sep 20, 2026 | $0.022513 | $0.034767 | $0.020814 | $0.033945 | +50.78% | $117,312 | $14.00M |
| Sep 19, 2026 | $0.027485 | $0.028511 | $0.022233 | $0.022513 | -18.09% | $72,784 | $9.28M |
| Sep 18, 2026 | $0.019254 | $0.031541 | $0.019181 | $0.027485 | +42.75% | $154,636 | $11.34M |
| Sep 17, 2026 | $0.015194 | $0.019304 | $0.015194 | $0.019254 | +26.72% | $66,706 | $7.94M |
| Sep 16, 2026 | $0.014218 | $0.015515 | $0.014091 | $0.015194 | +6.86% | $56,622 | $6.27M |
| Sep 15, 2026 | $0.014351 | $0.014635 | $0.014201 | $0.014218 | -0.93% | $53,358 | $5.86M |
| Sep 14, 2026 | $0.014302 | $0.014597 | $0.014207 | $0.014351 | +0.34% | $58,778 | $5.92M |
| Sep 13, 2026 | $0.014412 | $0.014549 | $0.014152 | $0.014302 | -0.76% | $53,829 | $5.90M |
| Sep 12, 2026 | $0.014477 | $0.014612 | $0.01437 | $0.014412 | -0.45% | $57,439 | $5.94M |
| Sep 11, 2026 | $0.014265 | $0.014666 | $0.014162 | $0.014477 | +1.49% | $56,872 | $5.97M |
| Sep 10, 2026 | $0.01459 | $0.014969 | $0.014078 | $0.014265 | -2.23% | $58,990 | $5.88M |
| Sep 9, 2026 | $0.014475 | $0.015066 | $0.014075 | $0.01459 | +0.79% | $62,097 | $6.02M |
| Sep 8, 2026 | $0.014319 | $0.014682 | $0.014296 | $0.014475 | +1.09% | $55,194 | $5.97M |
| Sep 7, 2026 | $0.0143 | $0.015316 | $0.014088 | $0.014319 | +0.13% | $57,966 | $5.91M |
| Sep 6, 2026 | $0.012366 | $0.014804 | $0.012318 | $0.0143 | +15.64% | $66,421 | $5.90M |
| Sep 5, 2026 | $0.011992 | $0.012824 | $0.011986 | $0.012366 | +3.12% | $59,726 | $5.10M |
| Sep 4, 2026 | $0.012852 | $0.013038 | $0.011964 | $0.011992 | -6.69% | $77,852 | $4.95M |
| Sep 3, 2026 | $0.012411 | $0.012869 | $0.012349 | $0.012852 | +3.55% | $56,417 | $5.30M |
| Sep 2, 2026 | $0.012237 | $0.012619 | $0.012164 | $0.012411 | +1.42% | $55,619 | $5.12M |
| Sep 1, 2026 | $0.012584 | $0.012587 | $0.012222 | $0.012237 | -2.76% | $57,843 | $5.05M |
| Aug 31, 2026 | $0.01241 | $0.012695 | $0.012404 | $0.012584 | +1.40% | $57,693 | $5.19M |
| Aug 30, 2026 | $0.012591 | $0.012868 | $0.012297 | $0.01241 | -1.44% | $58,143 | $5.12M |
| Aug 29, 2026 | $0.012452 | $0.012621 | $0.012333 | $0.012591 | +1.12% | $56,653 | $5.19M |
| Aug 28, 2026 | $0.012963 | $0.013005 | $0.01242 | $0.012452 | -3.94% | $57,210 | $5.14M |
| Aug 27, 2026 | $0.012798 | $0.01304 | $0.012723 | $0.012963 | +1.29% | $55,347 | $5.35M |
| Aug 26, 2026 | $0.012919 | $0.012978 | $0.0125 | $0.012798 | -0.94% | $56,494 | $5.28M |
| Aug 25, 2026 | $0.013079 | $0.013506 | $0.012879 | $0.012919 | -1.22% | $56,467 | $5.33M |
| Aug 24, 2026 | $0.013182 | $0.013285 | $0.012847 | $0.013079 | -0.78% | $57,062 | $5.39M |
| Aug 23, 2026 | $0.013256 | $0.013369 | $0.012926 | $0.013182 | -0.56% | $56,675 | $5.44M |
| Aug 22, 2026 | $0.012797 | $0.013791 | $0.012446 | $0.013256 | +3.59% | $62,869 | $5.47M |
| Aug 21, 2026 | $0.011903 | $0.012847 | $0.011801 | $0.012797 | +7.51% | $55,867 | $5.28M |
| Aug 20, 2026 | $0.011587 | $0.012144 | $0.011519 | $0.011903 | +2.73% | $53,778 | $4.91M |
| Aug 19, 2026 | $0.011253 | $0.011937 | $0.011102 | $0.011587 | +2.97% | $55,755 | $4.78M |
| Aug 18, 2026 | $0.011086 | $0.011435 | $0.01106 | $0.011253 | +1.51% | $54,818 | $4.64M |
| Aug 17, 2026 | $0.011125 | $0.011125 | $0.010937 | $0.011086 | -0.35% | $54,708 | $4.57M |
| Aug 16, 2026 | $0.01113 | $0.011205 | $0.010991 | $0.011125 | -0.04% | $54,406 | $4.59M |
| Aug 15, 2026 | $0.011049 | $0.011204 | $0.011023 | $0.01113 | +0.73% | $52,373 | $4.59M |
| Aug 14, 2026 | $0.010969 | $0.011161 | $0.010945 | $0.011049 | +0.73% | $55,973 | $4.56M |
| Aug 13, 2026 | $0.010956 | $0.011137 | $0.010916 | $0.010969 | +0.12% | $56,374 | $4.52M |
| Aug 12, 2026 | $0.010931 | $0.011175 | $0.010871 | $0.010956 | +0.23% | $55,817 | $4.52M |
| Aug 11, 2026 | $0.010973 | $0.011451 | $0.010897 | $0.010931 | -0.38% | $55,518 | $4.51M |
| Aug 10, 2026 | $0.011009 | $0.01109 | $0.010935 | $0.010973 | -0.33% | $55,649 | $4.53M |
| Aug 9, 2026 | $0.011138 | $0.011199 | $0.01096 | $0.011009 | -1.16% | $56,498 | $4.54M |
| Aug 8, 2026 | $0.011159 | $0.011231 | $0.011085 | $0.011138 | -0.19% | $56,190 | $4.59M |
| Aug 7, 2026 | $0.011413 | $0.011414 | $0.011072 | $0.011159 | — | $53,588 | $4.60M |
RHEA Historical Data FAQ
Window highs, lows, best/worst days and volume for RHEAWhat is the all-time high for RHEA?
RHEA's record price is about $0.199879. It currently trades at $0.047153, roughly 76.4% below that peak. The all-time low on record is $0.00867512. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RHEA market cap?
RHEA has a market capitalisation of about $29.73M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RHEA change over this window?
Across 90 daily candles, close-to-close moved up 323.40%.
What were RHEA's high and low in this window?
In this sample, the highest trade print is about $0.200172 (Sep 27, 2026) and the lowest about $0.010871 (Aug 12, 2026).
What were RHEA's best and worst days in this window?
Best close-to-close day was about +127.73% (Sep 27, 2026); worst was -36.31% (Sep 28, 2026).