iExec RLC Historical Data

RLC Page 47
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.347
+6.98%
$ 27.77 million $ 672,631
Apr 5, 2020 $ 0.324
+2.35%
$ 25.95 million $ 212,506
Apr 4, 2020 $ 0.317
-2.29%
$ 25.36 million $ 240,896
Apr 3, 2020 $ 0.324
+4.78%
$ 25.95 million $ 412,751
Apr 2, 2020 $ 0.309
+2.32%
$ 24.77 million $ 537,465
Apr 1, 2020 $ 0.302
-0.24%
$ 24.22 million $ 247,793
Mar 31, 2020 $ 0.303
+1.76%
$ 24.29 million $ 300,413
Mar 30, 2020 $ 0.298
+12.79%
$ 23.88 million $ 592,719
Mar 29, 2020 $ 0.265
-11.05%
$ 21.18 million $ 394,512
Mar 28, 2020 $ 0.297
-3.62%
$ 23.81 million $ 1.42 million
Mar 27, 2020 $ 0.309
+5.83%
$ 24.72 million $ 3.49 million
Mar 26, 2020 $ 0.292
-0.02%
$ 23.36 million $ 212,775
Mar 25, 2020 $ 0.292
-1.46%
$ 23.37 million $ 160,457
Mar 24, 2020 $ 0.296
+1.72%
$ 23.71 million $ 267,124
Mar 23, 2020 $ 0.291
+18.21%
$ 23.31 million $ 161,755
Mar 22, 2020 $ 0.246
-10.26%
$ 19.72 million $ 177,513
Mar 21, 2020 $ 0.274
-2.71%
$ 21.97 million $ 167,677
Mar 20, 2020 $ 0.282
+2.41%
$ 22.57 million $ 527,904
Mar 19, 2020 $ 0.275
+9.61%
$ 22.05 million $ 579,006
Mar 18, 2020 $ 0.251
+4.77%
$ 20.11 million $ 201,797
Mar 17, 2020 $ 0.24
+13.88%
$ 19.24 million $ 204,677
Mar 16, 2020 $ 0.211
-15.15%
$ 16.87 million $ 379,883
Mar 15, 2020 $ 0.248
-0.91%
$ 19.89 million $ 212,798
Mar 14, 2020 $ 0.251
-5.71%
$ 20.09 million $ 408,915
Mar 13, 2020 $ 0.265
+29.71%
$ 21.24 million $ 956,675
Mar 12, 2020 $ 0.205
-55.54%
$ 16.4 million $ 944,761
Mar 11, 2020 $ 0.461
-3.59%
$ 36.9 million $ 589,645
Mar 10, 2020 $ 0.478
+2.00%
$ 38.27 million $ 589,496
Mar 9, 2020 $ 0.468
-7.23%
$ 37.5 million $ 955,460
Mar 8, 2020 $ 0.505
-9.64%
$ 40.42 million $ 721,086
Mar 7, 2020 $ 0.559
-7.64%
$ 44.74 million $ 888,219
Mar 6, 2020 $ 0.605
-0.24%
$ 48.44 million $ 912,758
Mar 5, 2020 $ 0.606
-1.10%
$ 48.53 million $ 1.06 million
Mar 4, 2020 $ 0.613
+5.31%
$ 49.05 million $ 1.01 million
Mar 3, 2020 $ 0.582
+3.90%
$ 46.58 million $ 864,532
Mar 2, 2020 $ 0.56
+8.80%
$ 44.82 million $ 458,704
Mar 1, 2020 $ 0.515
-2.29%
$ 41.2 million $ 482,749
Feb 29, 2020 $ 0.527
+0.47%
$ 42.19 million $ 416,649
Feb 28, 2020 $ 0.525
-1.07%
$ 42.01 million $ 616,879
Feb 27, 2020 $ 0.529
+0.25%
$ 42.39 million $ 582,935
Feb 26, 2020 $ 0.528
-10.67%
$ 42.28 million $ 1.1 million
Feb 25, 2020 $ 0.592
-7.39%
$ 47.38 million $ 542,384
Feb 24, 2020 $ 0.639
-6.08%
$ 51.15 million $ 558,270
Feb 23, 2020 $ 0.68
+2.30%
$ 54.46 million $ 678,347
Feb 22, 2020 $ 0.665
-8.19%
$ 53.23 million $ 2.18 million
Feb 21, 2020 $ 0.724
+21.78%
$ 57.98 million $ 7.29 million
Feb 20, 2020 $ 0.595
-3.14%
$ 47.63 million $ 738,586
Feb 19, 2020 $ 0.615
-9.87%
$ 49.21 million $ 472,890
Feb 18, 2020 $ 0.682
+8.82%
$ 54.59 million $ 1.09 million
Feb 17, 2020 $ 0.627
-3.02%
$ 50.17 million $ 619,934