iExec RLC Historical Data

RLC Page 54
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.528
-5.03%
$ 42.28 million $ 671,203
Apr 22, 2019 $ 0.557
+3.66%
$ 44.57 million $ 367,973
Apr 21, 2019 $ 0.537
-1.73%
$ 43 million $ 755,907
Apr 20, 2019 $ 0.546
+5.72%
$ 43.72 million $ 419,047
Apr 19, 2019 $ 0.516
-0.41%
$ 41.35 million $ 411,775
Apr 18, 2019 $ 0.519
+1.65%
$ 41.53 million $ 246,407
Apr 17, 2019 $ 0.51
+4.43%
$ 40.86 million $ 494,937
Apr 16, 2019 $ 0.489
-0.90%
$ 39.12 million $ 293,438
Apr 15, 2019 $ 0.491
+0.13%
$ 39.3 million $ 716,625
Apr 14, 2019 $ 0.49
+2.44%
$ 39.25 million $ 173,561
Apr 13, 2019 $ 0.479
-3.00%
$ 38.32 million $ 224,554
Apr 12, 2019 $ 0.494
+4.52%
$ 39.53 million $ 240,456
Apr 11, 2019 $ 0.472
-9.21%
$ 37.82 million $ 448,369
Apr 10, 2019 $ 0.521
+0.58%
$ 41.68 million $ 425,712
Apr 9, 2019 $ 0.518
-2.44%
$ 41.49 million $ 542,161
Apr 8, 2019 $ 0.531
-2.59%
$ 42.54 million $ 603,128
Apr 7, 2019 $ 0.544
-1.53%
$ 43.59 million $ 1.05 million
Apr 6, 2019 $ 0.554
+1.16%
$ 44.36 million $ 869,186
Apr 5, 2019 $ 0.548
+4.99%
$ 43.85 million $ 504,889
Apr 4, 2019 $ 0.521
+6.87%
$ 41.74 million $ 1.44 million
Apr 3, 2019 $ 0.487
-7.67%
$ 39 million $ 1.42 million
Apr 2, 2019 $ 0.526
+9.15%
$ 42.11 million $ 2.51 million
Apr 1, 2019 $ 0.483
-0.52%
$ 38.66 million $ 2.73 million
Mar 31, 2019 $ 0.485
+9.62%
$ 38.8 million $ 3.6 million
Mar 30, 2019 $ 0.442
+1.83%
$ 35.4 million $ 519,213
Mar 29, 2019 $ 0.437
-0.91%
$ 34.98 million $ 599,257
Mar 28, 2019 $ 0.442
+2.40%
$ 35.37 million $ 1.43 million
Mar 27, 2019 $ 0.43
+3.39%
$ 34.45 million $ 1.38 million
Mar 26, 2019 $ 0.416
+5.52%
$ 33.29 million $ 6.03 million
Mar 25, 2019 $ 0.392
-0.51%
$ 31.41 million $ 617,961
Mar 24, 2019 $ 0.394
+0.22%
$ 31.58 million $ 352,691
Mar 23, 2019 $ 0.398
-1.67%
$ 31.83 million $ 322,376
Mar 22, 2019 $ 0.404
+4.22%
$ 32.32 million $ 1.03 million
Mar 21, 2019 $ 0.387
-1.33%
$ 31.01 million $ 557,976
Mar 20, 2019 $ 0.393
-2.58%
$ 31.44 million $ 540,850
Mar 19, 2019 $ 0.403
-3.34%
$ 32.29 million $ 579,192
Mar 18, 2019 $ 0.417
-1.30%
$ 33.39 million $ 425,926
Mar 17, 2019 $ 0.422
+1.10%
$ 33.78 million $ 586,274
Mar 16, 2019 $ 0.417
-2.30%
$ 33.42 million $ 1.09 million
Mar 15, 2019 $ 0.427
+7.30%
$ 34.21 million $ 1.99 million
Mar 14, 2019 $ 0.398
-4.83%
$ 31.88 million $ 2.44 million
Mar 13, 2019 $ 0.418
-5.22%
$ 33.5 million $ 9.49 million
Mar 12, 2019 $ 0.441
+38.58%
$ 35.34 million $ 24.74 million
Mar 11, 2019 $ 0.318
-8.17%
$ 25.49 million $ 277,031
Mar 10, 2019 $ 0.347
+4.27%
$ 27.8 million $ 390,356
Mar 9, 2019 $ 0.333
+0.30%
$ 26.66 million $ 263,585
Mar 8, 2019 $ 0.332
-0.15%
$ 26.58 million $ 440,189
Mar 7, 2019 $ 0.332
-5.49%
$ 26.62 million $ 438,362
Mar 6, 2019 $ 0.352
-0.76%
$ 28.17 million $ 443,752
Mar 5, 2019 $ 0.354
+2.59%
$ 28.38 million $ 555,958