iExec RLC Historical Data

RLC Page 51
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.246
+0.50%
$ 19.66 million $ 183,186
Sep 18, 2019 $ 0.244
+10.41%
$ 19.57 million $ 199,327
Sep 17, 2019 $ 0.221
+2.07%
$ 17.72 million $ 90,497
Sep 16, 2019 $ 0.217
+1.04%
$ 17.37 million $ 47,353
Sep 15, 2019 $ 0.215
+4.20%
$ 17.19 million $ 100,252
Sep 14, 2019 $ 0.206
-1.88%
$ 16.5 million $ 62,528
Sep 13, 2019 $ 0.21
+2.94%
$ 16.82 million $ 122,019
Sep 12, 2019 $ 0.204
+10.68%
$ 16.34 million $ 345,545
Sep 11, 2019 $ 0.184
-1.68%
$ 14.73 million $ 378,295
Sep 10, 2019 $ 0.187
-0.41%
$ 15 million $ 66,657
Sep 9, 2019 $ 0.188
+0.02%
$ 15.04 million $ 95,735
Sep 8, 2019 $ 0.188
+1.30%
$ 15.03 million $ 209,001
Sep 7, 2019 $ 0.185
+7.09%
$ 14.84 million $ 99,055
Sep 6, 2019 $ 0.173
-5.32%
$ 13.87 million $ 107,263
Sep 5, 2019 $ 0.183
-3.82%
$ 14.65 million $ 47,383
Sep 4, 2019 $ 0.19
-2.01%
$ 15.19 million $ 198,577
Sep 3, 2019 $ 0.194
-1.96%
$ 15.5 million $ 109,852
Sep 2, 2019 $ 0.198
-0.73%
$ 15.81 million $ 352,956
Sep 1, 2019 $ 0.199
-2.52%
$ 15.97 million $ 52,871
Aug 31, 2019 $ 0.205
+2.27%
$ 16.39 million $ 96,630
Aug 30, 2019 $ 0.2
-1.41%
$ 16.02 million $ 75,543
Aug 29, 2019 $ 0.203
-3.76%
$ 16.25 million $ 76,498
Aug 28, 2019 $ 0.211
-7.03%
$ 16.89 million $ 184,308
Aug 27, 2019 $ 0.227
-1.94%
$ 18.16 million $ 42,667
Aug 26, 2019 $ 0.231
+2.05%
$ 18.46 million $ 140,540
Aug 25, 2019 $ 0.226
-7.61%
$ 18.08 million $ 255,332
Aug 24, 2019 $ 0.244
+10.16%
$ 19.57 million $ 325,350
Aug 23, 2019 $ 0.222
-1.18%
$ 17.76 million $ 152,776
Aug 22, 2019 $ 0.225
+3.53%
$ 17.98 million $ 345,534
Aug 21, 2019 $ 0.217
-2.42%
$ 17.38 million $ 111,809
Aug 20, 2019 $ 0.222
-3.02%
$ 17.81 million $ 86,827
Aug 19, 2019 $ 0.228
-1.81%
$ 18.27 million $ 228,241
Aug 18, 2019 $ 0.233
+2.36%
$ 18.62 million $ 142,253
Aug 17, 2019 $ 0.227
+3.88%
$ 18.16 million $ 433,154
Aug 16, 2019 $ 0.217
-1.16%
$ 17.41 million $ 127,565
Aug 15, 2019 $ 0.219
-2.82%
$ 17.53 million $ 115,388
Aug 14, 2019 $ 0.225
-11.36%
$ 17.99 million $ 255,895
Aug 13, 2019 $ 0.253
+0.09%
$ 20.3 million $ 110,465
Aug 12, 2019 $ 0.254
+0.04%
$ 20.3 million $ 96,851
Aug 11, 2019 $ 0.253
-0.90%
$ 20.28 million $ 85,281
Aug 10, 2019 $ 0.256
+1.33%
$ 20.47 million $ 89,282
Aug 9, 2019 $ 0.253
-7.89%
$ 20.24 million $ 165,098
Aug 8, 2019 $ 0.275
-4.89%
$ 22.02 million $ 159,359
Aug 7, 2019 $ 0.289
-2.06%
$ 23.15 million $ 178,327
Aug 6, 2019 $ 0.295
+2.12%
$ 23.64 million $ 343,781
Aug 5, 2019 $ 0.289
-4.84%
$ 23.15 million $ 185,569
Aug 4, 2019 $ 0.304
-0.07%
$ 24.33 million $ 176,442
Aug 3, 2019 $ 0.304
+3.66%
$ 24.34 million $ 133,228
Aug 2, 2019 $ 0.293
-2.27%
$ 23.48 million $ 1.03 million
Aug 1, 2019 $ 0.3
+12.85%
$ 24.03 million $ 1.04 million