iExec RLC Historical Data

RLC Page 49
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.369
-7.29%
$ 29.55 million $ 465,086
Dec 27, 2019 $ 0.398
+8.46%
$ 31.87 million $ 361,897
Dec 26, 2019 $ 0.367
-2.26%
$ 29.38 million $ 200,088
Dec 25, 2019 $ 0.375
-4.33%
$ 30.03 million $ 100,593
Dec 24, 2019 $ 0.392
-3.10%
$ 31.38 million $ 21,742
Dec 23, 2019 $ 0.405
+2.79%
$ 32.39 million $ 35,073
Dec 22, 2019 $ 0.393
-4.40%
$ 31.51 million $ 467,886
Dec 21, 2019 $ 0.412
-5.58%
$ 32.96 million $ 343,050
Dec 20, 2019 $ 0.436
-2.76%
$ 34.91 million $ 551,067
Dec 19, 2019 $ 0.448
+4.33%
$ 35.91 million $ 931,187
Dec 18, 2019 $ 0.43
+15.39%
$ 34.42 million $ 1.35 million
Dec 17, 2019 $ 0.373
-11.17%
$ 29.88 million $ 865,566
Dec 16, 2019 $ 0.42
-8.84%
$ 33.64 million $ 635,473
Dec 15, 2019 $ 0.461
-2.36%
$ 36.9 million $ 820,213
Dec 14, 2019 $ 0.472
-10.85%
$ 37.79 million $ 1.09 million
Dec 13, 2019 $ 0.529
-12.61%
$ 42.39 million $ 2.84 million
Dec 12, 2019 $ 0.606
+9.25%
$ 48.52 million $ 1.01 million
Dec 11, 2019 $ 0.553
+2.55%
$ 44.31 million $ 402,384
Dec 10, 2019 $ 0.54
-4.89%
$ 43.21 million $ 761,810
Dec 9, 2019 $ 0.567
-7.31%
$ 45.43 million $ 942,189
Dec 8, 2019 $ 0.612
+11.64%
$ 49.01 million $ 2.73 million
Dec 7, 2019 $ 0.548
+0.00%
$ 43.9 million $ 267,868
Dec 6, 2019 $ 0.548
-0.22%
$ 43.9 million $ 776,587
Dec 5, 2019 $ 0.551
+3.40%
$ 44.12 million $ 638,749
Dec 4, 2019 $ 0.537
-1.50%
$ 43.01 million $ 866,187
Dec 3, 2019 $ 0.545
-5.42%
$ 43.67 million $ 1.28 million
Dec 2, 2019 $ 0.577
-6.95%
$ 46.18 million $ 1.24 million
Dec 1, 2019 $ 0.62
-9.14%
$ 49.64 million $ 895,412
Nov 30, 2019 $ 0.682
-4.28%
$ 54.63 million $ 427,570
Nov 29, 2019 $ 0.713
+5.36%
$ 57.11 million $ 1.04 million
Nov 28, 2019 $ 0.677
+5.12%
$ 54.21 million $ 1.51 million
Nov 27, 2019 $ 0.645
-2.02%
$ 51.68 million $ 1.5 million
Nov 26, 2019 $ 0.659
-1.86%
$ 52.75 million $ 728,047
Nov 25, 2019 $ 0.669
+0.21%
$ 53.59 million $ 1.46 million
Nov 24, 2019 $ 0.668
-11.24%
$ 53.49 million $ 1.5 million
Nov 23, 2019 $ 0.752
+13.13%
$ 60.25 million $ 3.9 million
Nov 22, 2019 $ 0.663
-1.00%
$ 53.06 million $ 2.35 million
Nov 21, 2019 $ 0.669
-9.71%
$ 53.59 million $ 962,950
Nov 20, 2019 $ 0.741
+1.88%
$ 59.36 million $ 1.76 million
Nov 19, 2019 $ 0.728
-6.42%
$ 58.26 million $ 1.39 million
Nov 18, 2019 $ 0.778
-5.33%
$ 62.26 million $ 2.29 million
Nov 17, 2019 $ 0.821
+8.49%
$ 65.76 million $ 2.95 million
Nov 16, 2019 $ 0.758
+7.91%
$ 60.71 million $ 1.36 million
Nov 15, 2019 $ 0.703
-2.33%
$ 56.26 million $ 532,504
Nov 14, 2019 $ 0.719
-4.72%
$ 57.6 million $ 764,950
Nov 13, 2019 $ 0.755
+3.50%
$ 60.46 million $ 1.17 million
Nov 12, 2019 $ 0.729
+3.28%
$ 58.41 million $ 1.28 million
Nov 11, 2019 $ 0.706
-0.20%
$ 56.55 million $ 2.84 million
Nov 10, 2019 $ 0.709
+12.86%
$ 56.74 million $ 2.29 million
Nov 9, 2019 $ 0.628
+1.53%
$ 50.28 million $ 349,042