iExec RLC Historical Data

RLC Page 48
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 0.646
-6.05%
$ 51.77 million $ 769,194
Feb 15, 2020 $ 0.688
-6.04%
$ 55.09 million $ 989,609
Feb 14, 2020 $ 0.732
+1.05%
$ 58.63 million $ 1.23 million
Feb 13, 2020 $ 0.724
-3.34%
$ 58.01 million $ 808,440
Feb 12, 2020 $ 0.749
-3.38%
$ 60 million $ 1.48 million
Feb 11, 2020 $ 0.776
+6.89%
$ 62.12 million $ 1.48 million
Feb 10, 2020 $ 0.726
+1.57%
$ 58.11 million $ 665,476
Feb 9, 2020 $ 0.714
-3.52%
$ 57.21 million $ 922,161
Feb 8, 2020 $ 0.741
-4.85%
$ 59.29 million $ 876,848
Feb 7, 2020 $ 0.778
+0.71%
$ 62.32 million $ 797,022
Feb 6, 2020 $ 0.773
+9.84%
$ 61.88 million $ 1.11 million
Feb 5, 2020 $ 0.704
-1.64%
$ 56.34 million $ 535,655
Feb 4, 2020 $ 0.715
+1.08%
$ 57.27 million $ 829,727
Feb 3, 2020 $ 0.708
+8.70%
$ 56.65 million $ 1.52 million
Feb 2, 2020 $ 0.651
-4.17%
$ 52.11 million $ 1.17 million
Feb 1, 2020 $ 0.679
+2.52%
$ 54.38 million $ 1.2 million
Jan 31, 2020 $ 0.662
-2.19%
$ 53.04 million $ 2.51 million
Jan 30, 2020 $ 0.677
+17.28%
$ 54.23 million $ 2.22 million
Jan 29, 2020 $ 0.578
+2.22%
$ 46.25 million $ 1.09 million
Jan 28, 2020 $ 0.565
+10.61%
$ 45.25 million $ 1.29 million
Jan 27, 2020 $ 0.511
-2.06%
$ 40.9 million $ 585,475
Jan 26, 2020 $ 0.522
+4.95%
$ 41.77 million $ 357,737
Jan 25, 2020 $ 0.497
-3.07%
$ 39.81 million $ 290,691
Jan 24, 2020 $ 0.513
+4.30%
$ 41.08 million $ 600,423
Jan 23, 2020 $ 0.492
-1.45%
$ 39.38 million $ 375,478
Jan 22, 2020 $ 0.499
+1.50%
$ 39.96 million $ 204,143
Jan 21, 2020 $ 0.492
-0.14%
$ 39.37 million $ 423,873
Jan 20, 2020 $ 0.492
-0.06%
$ 39.43 million $ 454,936
Jan 19, 2020 $ 0.492
-7.06%
$ 39.42 million $ 1.08 million
Jan 18, 2020 $ 0.53
-4.38%
$ 42.43 million $ 784,651
Jan 17, 2020 $ 0.554
-2.69%
$ 44.39 million $ 1.69 million
Jan 16, 2020 $ 0.57
+9.49%
$ 45.6 million $ 2.06 million
Jan 15, 2020 $ 0.52
+4.25%
$ 41.65 million $ 1.32 million
Jan 14, 2020 $ 0.499
+4.90%
$ 39.97 million $ 1.24 million
Jan 13, 2020 $ 0.476
+4.60%
$ 38.1 million $ 1.24 million
Jan 12, 2020 $ 0.455
+7.46%
$ 36.44 million $ 550,567
Jan 11, 2020 $ 0.424
-1.38%
$ 33.91 million $ 334,346
Jan 10, 2020 $ 0.429
+2.59%
$ 34.39 million $ 224,481
Jan 9, 2020 $ 0.419
-4.30%
$ 33.52 million $ 373,304
Jan 8, 2020 $ 0.438
-0.03%
$ 35.03 million $ 1.46 million
Jan 7, 2020 $ 0.438
+10.58%
$ 35.04 million $ 912,867
Jan 6, 2020 $ 0.396
-2.46%
$ 31.7 million $ 491,087
Jan 5, 2020 $ 0.406
+1.79%
$ 32.5 million $ 505,770
Jan 4, 2020 $ 0.399
-1.35%
$ 31.93 million $ 470,395
Jan 3, 2020 $ 0.404
+6.79%
$ 32.37 million $ 544,962
Jan 2, 2020 $ 0.379
-9.68%
$ 30.31 million $ 788,513
Jan 1, 2020 $ 0.419
+2.96%
$ 33.56 million $ 2.16 million
Dec 31, 2019 $ 0.407
+9.86%
$ 32.6 million $ 2.35 million
Dec 30, 2019 $ 0.371
-4.04%
$ 29.68 million $ 204,095
Dec 29, 2019 $ 0.386
+4.97%
$ 30.92 million $ 361,071