What historical data is shown for RLS?
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.
RLS
Rayls (RLS) Historical Data
Rayls Historical Price Information — Daily RLS Open, High, Low, Close & Volume—
Recently Viewed
Rayls (RLS) has 90 days of daily open, high, low and close on file. Over that window RLS ranged $0.001575 to $0.002824, closed at $0.002082 and is up 29.5% across the window.
Rayls — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.002824
Window low
$0.001575
First → last
+29.48%
Latest close
$0.002082
vs live
—
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.
RLS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.002083 | $0.002091 | $0.002044 | $0.002082 | -0.05% | $19,519 | — |
| Nov 3, 2026 | $0.00218 | $0.00222 | $0.002051 | $0.002083 | -4.45% | $85,008 | — |
| Nov 2, 2026 | $0.00228 | $0.002314 | $0.002164 | $0.00218 | -4.39% | $68,014 | — |
| Nov 1, 2026 | $0.002285 | $0.002465 | $0.002226 | $0.00228 | -0.22% | $93,212 | — |
| Oct 31, 2026 | $0.002134 | $0.002389 | $0.002132 | $0.002285 | +7.08% | $110,693 | — |
| Oct 30, 2026 | $0.002126 | $0.002276 | $0.002051 | $0.002134 | +0.38% | $71,455 | — |
| Oct 29, 2026 | $0.002316 | $0.002377 | $0.002056 | $0.002126 | -8.20% | $101,255 | — |
| Oct 28, 2026 | $0.002539 | $0.002751 | $0.002248 | $0.002316 | -8.78% | $116,429 | — |
| Oct 27, 2026 | $0.002824 | $0.002979 | $0.002454 | $0.002539 | -10.09% | $186,591 | — |
| Oct 26, 2026 | $0.002272 | $0.003357 | $0.002261 | $0.002824 | +24.30% | $542,397 | — |
| Oct 25, 2026 | $0.001982 | $0.003732 | $0.001968 | $0.002272 | +14.63% | $321,163 | — |
| Oct 24, 2026 | $0.001909 | $0.001987 | $0.001798 | $0.001982 | +3.82% | $67,567 | — |
| Oct 23, 2026 | $0.001921 | $0.001988 | $0.001902 | $0.001909 | -0.62% | $69,194 | — |
| Oct 22, 2026 | $0.001962 | $0.001998 | $0.001874 | $0.001921 | -2.09% | $66,991 | — |
| Oct 21, 2026 | $0.001837 | $0.002384 | $0.001788 | $0.001962 | +6.80% | $147,015 | — |
| Oct 20, 2026 | $0.001818 | $0.001842 | $0.001705 | $0.001837 | +1.05% | $66,795 | — |
| Oct 19, 2026 | $0.001786 | $0.001842 | $0.001756 | $0.001818 | +1.79% | $68,836 | — |
| Oct 18, 2026 | $0.001851 | $0.001971 | $0.001751 | $0.001786 | -3.51% | $68,504 | — |
| Oct 17, 2026 | $0.00195 | $0.001994 | $0.001787 | $0.001851 | -5.08% | $73,685 | — |
| Oct 16, 2026 | $0.002099 | $0.002116 | $0.001935 | $0.00195 | -7.10% | $76,145 | — |
| Oct 15, 2026 | $0.002188 | $0.002197 | $0.002036 | $0.002099 | -4.07% | $66,483 | — |
| Oct 14, 2026 | $0.002202 | $0.002257 | $0.002134 | $0.002188 | -0.64% | $77,360 | — |
| Oct 13, 2026 | $0.002017 | $0.002241 | $0.002008 | $0.002202 | +9.17% | $77,993 | — |
| Oct 12, 2026 | $0.002245 | $0.0023 | $0.00201 | $0.002017 | -10.16% | $68,996 | — |
| Oct 11, 2026 | $0.002258 | $0.002312 | $0.0022 | $0.002245 | -0.58% | $72,261 | — |
| Oct 10, 2026 | $0.002176 | $0.002363 | $0.002082 | $0.002258 | +3.77% | $82,857 | — |
| Oct 9, 2026 | $0.002146 | $0.002293 | $0.002141 | $0.002176 | +1.40% | $76,906 | — |
| Oct 8, 2026 | $0.002073 | $0.002173 | $0.001952 | $0.002146 | +3.52% | $83,277 | — |
| Oct 7, 2026 | $0.002062 | $0.002138 | $0.002014 | $0.002073 | +0.53% | $81,260 | — |
| Oct 6, 2026 | $0.002179 | $0.002197 | $0.002035 | $0.002062 | -5.37% | $67,706 | — |
| Oct 5, 2026 | $0.002184 | $0.002245 | $0.002112 | $0.002179 | -0.23% | $63,654 | — |
| Oct 4, 2026 | $0.002238 | $0.002275 | $0.002139 | $0.002184 | -2.41% | $93,932 | — |
| Oct 3, 2026 | $0.002261 | $0.002287 | $0.002193 | $0.002238 | -1.02% | $74,757 | — |
| Oct 2, 2026 | $0.002152 | $0.002303 | $0.002137 | $0.002261 | +5.07% | $107,609 | — |
| Oct 1, 2026 | $0.002249 | $0.003076 | $0.002076 | $0.002152 | -4.31% | $103,888 | — |
| Sep 30, 2026 | $0.0023 | $0.002341 | $0.00219 | $0.002249 | -2.22% | $65,357 | — |
| Sep 29, 2026 | $0.002428 | $0.002542 | $0.002283 | $0.0023 | -5.27% | $63,800 | — |
| Sep 28, 2026 | $0.002587 | $0.0028 | $0.002303 | $0.002428 | -6.15% | $93,709 | — |
| Sep 27, 2026 | $0.002614 | $0.003479 | $0.002448 | $0.002587 | -1.03% | $82,274 | — |
| Sep 26, 2026 | $0.002568 | $0.002663 | $0.002536 | $0.002614 | +1.79% | $75,431 | — |
| Sep 25, 2026 | $0.002574 | $0.00265 | $0.002519 | $0.002568 | -0.23% | $72,055 | — |
| Sep 24, 2026 | $0.002438 | $0.00289 | $0.002403 | $0.002574 | +5.58% | $136,116 | — |
| Sep 23, 2026 | $0.002642 | $0.002765 | $0.002391 | $0.002438 | -7.72% | $104,683 | — |
| Sep 22, 2026 | $0.002278 | $0.003055 | $0.002269 | $0.002642 | +15.98% | $174,314 | — |
| Sep 21, 2026 | $0.00231 | $0.002367 | $0.002185 | $0.002278 | -1.39% | $73,157 | — |
| Sep 20, 2026 | $0.002218 | $0.002359 | $0.002166 | $0.00231 | +4.15% | $77,373 | — |
| Sep 19, 2026 | $0.002347 | $0.002353 | $0.002204 | $0.002218 | -5.50% | $74,326 | — |
| Sep 18, 2026 | $0.002351 | $0.002421 | $0.002334 | $0.002347 | -0.17% | $68,126 | — |
| Sep 17, 2026 | $0.002318 | $0.002379 | $0.002196 | $0.002351 | +1.42% | $64,443 | — |
| Sep 16, 2026 | $0.002262 | $0.002371 | $0.00224 | $0.002318 | +2.48% | $69,525 | — |
| Sep 15, 2026 | $0.002229 | $0.00238 | $0.002224 | $0.002262 | +1.48% | $68,687 | — |
| Sep 14, 2026 | $0.002285 | $0.002428 | $0.002212 | $0.002229 | -2.45% | $76,027 | — |
| Sep 13, 2026 | $0.002269 | $0.002386 | $0.002188 | $0.002285 | +0.71% | $77,112 | — |
| Sep 12, 2026 | $0.002183 | $0.002282 | $0.00215 | $0.002269 | +3.94% | $72,422 | — |
| Sep 11, 2026 | $0.002109 | $0.002359 | $0.001961 | $0.002183 | +3.51% | $85,922 | — |
| Sep 10, 2026 | $0.002217 | $0.002486 | $0.002101 | $0.002109 | -4.87% | $109,189 | — |
| Sep 9, 2026 | $0.002137 | $0.002282 | $0.00203 | $0.002217 | +3.74% | $79,236 | — |
| Sep 8, 2026 | $0.002094 | $0.002225 | $0.002049 | $0.002137 | +2.05% | $74,312 | — |
| Sep 7, 2026 | $0.002267 | $0.002387 | $0.001999 | $0.002094 | -7.63% | $100,029 | — |
| Sep 6, 2026 | $0.001973 | $0.002308 | $0.001964 | $0.002267 | +14.90% | $91,356 | — |
| Sep 5, 2026 | $0.001935 | $0.002033 | $0.001902 | $0.001973 | +1.96% | $63,900 | — |
| Sep 4, 2026 | $0.002003 | $0.002053 | $0.001857 | $0.001935 | -3.39% | $63,328 | — |
| Sep 3, 2026 | $0.001931 | $0.002134 | $0.001916 | $0.002003 | +3.73% | $63,483 | — |
| Sep 2, 2026 | $0.001874 | $0.002013 | $0.001849 | $0.001931 | +3.04% | $60,276 | — |
| Sep 1, 2026 | $0.001929 | $0.001969 | $0.001872 | $0.001874 | -2.85% | $63,244 | — |
| Aug 31, 2026 | $0.001962 | $0.00202 | $0.001881 | $0.001929 | -1.68% | $65,680 | — |
| Aug 30, 2026 | $0.002127 | $0.002145 | $0.001906 | $0.001962 | -7.76% | $65,720 | — |
| Aug 29, 2026 | $0.002287 | $0.002328 | $0.002054 | $0.002127 | -7.00% | $61,052 | — |
| Aug 28, 2026 | $0.002042 | $0.002433 | $0.002031 | $0.002287 | +12.00% | $76,509 | — |
| Aug 27, 2026 | $0.002171 | $0.00228 | $0.001985 | $0.002042 | -5.94% | $77,280 | — |
| Aug 26, 2026 | $0.001714 | $0.002305 | $0.001711 | $0.002171 | +26.66% | $88,260 | — |
| Aug 25, 2026 | $0.001752 | $0.001813 | $0.001705 | $0.001714 | -2.17% | $61,303 | — |
| Aug 24, 2026 | $0.001746 | $0.001761 | $0.001687 | $0.001752 | +0.34% | $69,454 | — |
| Aug 23, 2026 | $0.001764 | $0.001786 | $0.001673 | $0.001746 | -1.02% | $58,502 | — |
| Aug 22, 2026 | $0.001746 | $0.00191 | $0.001613 | $0.001764 | +1.03% | $65,306 | — |
| Aug 21, 2026 | $0.0017 | $0.001792 | $0.001663 | $0.001746 | +2.71% | $58,528 | — |
| Aug 20, 2026 | $0.001631 | $0.001716 | $0.001606 | $0.0017 | +4.23% | $69,591 | — |
| Aug 19, 2026 | $0.001624 | $0.001687 | $0.00157 | $0.001631 | +0.43% | $73,297 | — |
| Aug 18, 2026 | $0.001575 | $0.001649 | $0.001539 | $0.001624 | +3.11% | $69,939 | — |
| Aug 17, 2026 | $0.001636 | $0.001639 | $0.001573 | $0.001575 | -3.73% | $66,973 | — |
| Aug 16, 2026 | $0.001659 | $0.001693 | $0.001629 | $0.001636 | -1.39% | $61,770 | — |
| Aug 15, 2026 | $0.001703 | $0.001722 | $0.001654 | $0.001659 | -2.58% | $69,560 | — |
| Aug 14, 2026 | $0.00169 | $0.001743 | $0.001609 | $0.001703 | +0.77% | $76,167 | — |
| Aug 13, 2026 | $0.001715 | $0.001849 | $0.001687 | $0.00169 | -1.46% | $72,740 | — |
| Aug 12, 2026 | $0.001748 | $0.001793 | $0.001689 | $0.001715 | -1.89% | $64,115 | — |
| Aug 11, 2026 | $0.001741 | $0.001819 | $0.001706 | $0.001748 | +0.40% | $71,033 | — |
| Aug 10, 2026 | $0.001881 | $0.001915 | $0.001737 | $0.001741 | -7.44% | $64,695 | — |
| Aug 9, 2026 | $0.001846 | $0.002125 | $0.001811 | $0.001881 | +1.90% | $62,253 | — |
| Aug 8, 2026 | $0.001608 | $0.001932 | $0.001608 | $0.001846 | +14.80% | $68,591 | — |
| Aug 7, 2026 | $0.001672 | $0.001683 | $0.001607 | $0.001608 | — | $62,817 | — |
Rayls Historical Data FAQ
Window highs, lows, best/worst days and volume for RaylsHow much did RLS change over this window?
Across 90 daily candles, close-to-close moved up 29.48%.
What were RLS's high and low in this window?
In this sample, the highest trade print is about $0.003732 (Oct 25, 2026) and the lowest about $0.001539 (Aug 18, 2026).
What were RLS's best and worst days in this window?
Best close-to-close day was about +26.66% (Aug 26, 2026); worst was -10.16% (Oct 12, 2026).
When was RLS's highest volume day in this window?
The largest volume bar in this sample is about $542,397 on Oct 26, 2026 (exchange quote or base volume, depending on venue).