iExec RLC Historical Data

RLC Page 53
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.455
-0.59%
$ 36.45 million $ 876,733
Jun 11, 2019 $ 0.458
-1.52%
$ 36.67 million $ 1.31 million
Jun 10, 2019 $ 0.464
+10.74%
$ 37.12 million $ 1.03 million
Jun 9, 2019 $ 0.419
-3.15%
$ 33.53 million $ 540,747
Jun 8, 2019 $ 0.432
+1.86%
$ 34.56 million $ 770,917
Jun 7, 2019 $ 0.424
+2.92%
$ 33.93 million $ 480,899
Jun 6, 2019 $ 0.413
+0.69%
$ 33.06 million $ 1.11 million
Jun 5, 2019 $ 0.411
-0.30%
$ 32.87 million $ 537,946
Jun 4, 2019 $ 0.412
-6.34%
$ 32.97 million $ 1.52 million
Jun 3, 2019 $ 0.438
-5.61%
$ 35.11 million $ 1.26 million
Jun 2, 2019 $ 0.465
+9.38%
$ 37.24 million $ 1.5 million
Jun 1, 2019 $ 0.425
-3.14%
$ 33.99 million $ 753,471
May 31, 2019 $ 0.439
+4.79%
$ 35.15 million $ 954,076
May 30, 2019 $ 0.422
-4.59%
$ 33.78 million $ 1.84 million
May 29, 2019 $ 0.442
-7.93%
$ 35.41 million $ 1.37 million
May 28, 2019 $ 0.479
-0.38%
$ 38.36 million $ 689,231
May 27, 2019 $ 0.48
+1.22%
$ 38.45 million $ 1.57 million
May 26, 2019 $ 0.475
-5.86%
$ 38.06 million $ 836,551
May 25, 2019 $ 0.503
-1.20%
$ 40.3 million $ 835,648
May 24, 2019 $ 0.509
-3.28%
$ 40.75 million $ 1.48 million
May 23, 2019 $ 0.526
+1.43%
$ 42.12 million $ 2.14 million
May 22, 2019 $ 0.519
-2.23%
$ 41.58 million $ 1.11 million
May 21, 2019 $ 0.536
+2.28%
$ 42.94 million $ 1.98 million
May 20, 2019 $ 0.531
-3.44%
$ 42.53 million $ 1.98 million
May 19, 2019 $ 0.551
-0.46%
$ 44.13 million $ 1.69 million
May 18, 2019 $ 0.551
-7.21%
$ 44.13 million $ 1.05 million
May 17, 2019 $ 0.594
-9.88%
$ 47.56 million $ 2.09 million
May 16, 2019 $ 0.659
-7.10%
$ 52.79 million $ 3.95 million
May 15, 2019 $ 0.712
-2.65%
$ 57.04 million $ 6.33 million
May 14, 2019 $ 0.732
+5.67%
$ 58.6 million $ 1.42 million
May 13, 2019 $ 0.693
+8.17%
$ 55.46 million $ 2.63 million
May 12, 2019 $ 0.64
+3.12%
$ 51.27 million $ 2.35 million
May 11, 2019 $ 0.616
-2.71%
$ 49.35 million $ 1.83 million
May 10, 2019 $ 0.633
-2.14%
$ 50.65 million $ 1.52 million
May 9, 2019 $ 0.643
+2.86%
$ 51.52 million $ 1.81 million
May 8, 2019 $ 0.625
+2.38%
$ 50.08 million $ 1.85 million
May 7, 2019 $ 0.61
+6.35%
$ 48.82 million $ 1.86 million
May 6, 2019 $ 0.574
+2.60%
$ 45.94 million $ 616,490
May 5, 2019 $ 0.558
+4.16%
$ 44.72 million $ 279,725
May 4, 2019 $ 0.536
-0.33%
$ 42.93 million $ 594,852
May 3, 2019 $ 0.538
+4.65%
$ 43.07 million $ 819,184
May 2, 2019 $ 0.514
+7.34%
$ 41.16 million $ 1.44 million
May 1, 2019 $ 0.478
+1.43%
$ 38.26 million $ 410,560
Apr 30, 2019 $ 0.468
+10.69%
$ 37.49 million $ 923,302
Apr 29, 2019 $ 0.423
-3.98%
$ 33.87 million $ 172,091
Apr 28, 2019 $ 0.439
-5.70%
$ 35.18 million $ 220,299
Apr 27, 2019 $ 0.466
+3.82%
$ 37.32 million $ 95,777
Apr 26, 2019 $ 0.449
-3.63%
$ 35.95 million $ 709,722
Apr 25, 2019 $ 0.468
-1.91%
$ 37.48 million $ 471,205
Apr 24, 2019 $ 0.477
-9.61%
$ 38.21 million $ 443,613