iExec RLC Historical Data

RLC Page 52
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2019 $0.266
-4.72%
$21.29 million $246,945
Jul 30, 2019 $0.279
-7.48%
$22.35 million $183,250