iExec RLC Historical Data

RLC Page 50
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2019 $ 0.619
-8.03%
$ 49.53 million $ 494,178
Nov 7, 2019 $ 0.673
+0.88%
$ 53.86 million $ 856,261
Nov 6, 2019 $ 0.667
+0.86%
$ 53.4 million $ 1.97 million
Nov 5, 2019 $ 0.66
+2.69%
$ 52.84 million $ 1.45 million
Nov 4, 2019 $ 0.643
-5.28%
$ 51.45 million $ 1.13 million
Nov 3, 2019 $ 0.678
-2.24%
$ 54.32 million $ 645,288
Nov 2, 2019 $ 0.694
+13.35%
$ 55.57 million $ 1.28 million
Nov 1, 2019 $ 0.612
+0.59%
$ 49.03 million $ 410,698
Oct 31, 2019 $ 0.609
-2.08%
$ 48.74 million $ 1.01 million
Oct 30, 2019 $ 0.622
-4.65%
$ 49.78 million $ 2.7 million
Oct 29, 2019 $ 0.652
+19.64%
$ 52.21 million $ 4.56 million
Oct 28, 2019 $ 0.545
+6.09%
$ 43.64 million $ 1.69 million
Oct 27, 2019 $ 0.514
+6.93%
$ 41.15 million $ 776,595
Oct 26, 2019 $ 0.478
+5.13%
$ 38.3 million $ 1.37 million
Oct 25, 2019 $ 0.455
+16.37%
$ 36.4 million $ 1.56 million
Oct 24, 2019 $ 0.391
+14.63%
$ 31.28 million $ 1.5 million
Oct 23, 2019 $ 0.341
+1.04%
$ 27.28 million $ 830,331
Oct 22, 2019 $ 0.337
+3.79%
$ 27 million $ 632,618
Oct 21, 2019 $ 0.325
+0.81%
$ 26.02 million $ 315,207
Oct 20, 2019 $ 0.322
+3.48%
$ 25.81 million $ 268,235
Oct 19, 2019 $ 0.311
-4.96%
$ 24.92 million $ 218,687
Oct 18, 2019 $ 0.327
-8.18%
$ 26.22 million $ 559,380
Oct 17, 2019 $ 0.357
-1.01%
$ 28.56 million $ 649,830
Oct 16, 2019 $ 0.36
+6.50%
$ 28.85 million $ 620,859
Oct 15, 2019 $ 0.338
+10.98%
$ 27.09 million $ 685,502
Oct 14, 2019 $ 0.305
-8.09%
$ 24.41 million $ 379,338
Oct 13, 2019 $ 0.332
+12.59%
$ 26.56 million $ 1.74 million
Oct 12, 2019 $ 0.295
+12.53%
$ 23.59 million $ 415,570
Oct 11, 2019 $ 0.262
-9.86%
$ 21 million $ 281,893
Oct 10, 2019 $ 0.291
+1.59%
$ 23.29 million $ 465,491
Oct 9, 2019 $ 0.286
+1.96%
$ 22.86 million $ 1.02 million
Oct 8, 2019 $ 0.279
+10.75%
$ 22.37 million $ 1.06 million
Oct 7, 2019 $ 0.252
+11.16%
$ 20.2 million $ 154,918
Oct 6, 2019 $ 0.228
-4.07%
$ 18.22 million $ 128,644
Oct 5, 2019 $ 0.237
-5.51%
$ 18.99 million $ 595,461
Oct 4, 2019 $ 0.252
+14.02%
$ 20.18 million $ 722,971
Oct 3, 2019 $ 0.221
-1.40%
$ 17.7 million $ 170,041
Oct 2, 2019 $ 0.224
+6.12%
$ 17.95 million $ 242,414
Oct 1, 2019 $ 0.211
-5.24%
$ 16.91 million $ 87,223
Sep 30, 2019 $ 0.223
+7.94%
$ 17.85 million $ 110,366
Sep 29, 2019 $ 0.206
+0.86%
$ 16.53 million $ 121,117
Sep 28, 2019 $ 0.205
+2.42%
$ 16.39 million $ 74,720