iExec RLC Historical Data

RLC
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.434
+3.26%
$ 36.48 million $ 7.02 million
May 11 $ 0.431
-13.57%
$ 36.54 million $ 8.96 million
May 4 $ 0.499
+2.08%
$ 43.41 million $ 16.43 million
Apr 27 $ 0.489
+6.49%
$ 42.53 million $ 8.84 million
Apr 20 $ 0.46
+1.98%
$ 39.94 million $ 21.81 million
Apr 13 $ 0.438
+6.66%
$ 39.26 million $ 18.78 million
Apr 6 $ 0.422
+0.35%
$ 35.74 million $ 12.82 million
Mar 30 $ 0.421
+8.35%
$ 36.6 million $ 16.72 million
Mar 23 $ 0.388
-0.14%
$ 33.78 million $ 15.12 million
Mar 16 $ 0.389
-4.21%
$ 31.13 million $ 27.05 million
Mar 9 $ 0.406
+8.81%
$ 32.5 million $ 13.36 million
Mar 2 $ 0.369
-3.03%
$ 29.87 million $ 22.79 million
Feb 23 $ 0.381
-6.02%
$ 30.49 million $ 10.63 million
Feb 16 $ 0.422
-6.67%
$ 32.45 million $ 8.11 million
Feb 9 $ 0.462
+3.93%
$ 36.2 million $ 9.25 million
Feb 2 $ 0.46
-7.35%
$ 35.56 million $ 17.78 million
Jan 26 $ 0.496
-14.11%
$ 39.73 million $ 16.02 million
Jan 19 $ 0.608
-8.88%
$ 46.26 million $ 15.69 million
Jan 12 $ 0.685
-2.48%
$ 53.38 million $ 15.26 million
Jan 5 $ 0.698
+1.10%
$ 56.23 million $ 19.92 million
Dec 29 $ 0.678
+2.78%
$ 55.27 million $ 16.82 million
Dec 22 $ 0.658
+4.06%
$ 52.86 million $ 10.33 million
Dec 15 $ 0.645
-5.63%
$ 50.62 million $ 19.67 million
Dec 8 $ 0.725
+0.09%
$ 54.77 million $ 13.94 million
Dec 1 $ 0.733
+2.66%
$ 58.01 million $ 28.64 million
Nov 24 $ 0.72
+0.91%
$ 57.21 million $ 24.29 million
Nov 17 $ 0.727
-6.40%
$ 57.11 million $ 45.62 million
Nov 10 $ 0.772
-12.70%
$ 62.2 million $ 35.47 million
Nov 3 $ 0.918
+1.79%
$ 70.97 million $ 92.42 million
Oct 27 $ 0.894
-0.02%
$ 72.22 million $ 40.48 million
Oct 20 $ 0.868
-2.77%
$ 71.58 million $ 22.36 million
Oct 13 $ 0.863
-2.24%
$ 71.48 million $ 74.44 million
Oct 6 $ 0.814
-26.24%
$ 70.69 million $ 52.51 million
Sep 29 $ 1.09
+2.28%
$ 88.3 million $ 34.87 million
Sep 22 $ 1.02
-13.74%
$ 85 million $ 35.15 million
Sep 15 $ 1.2
-4.12%
$ 94.75 million $ 46.36 million
Sep 8 $ 1.27
-2.11%
$ 99.85 million $ 81.61 million
Sep 1 $ 1.31
+7.17%
$ 103.48 million $ 161.27 million
Aug 25 $ 1.18
+15.98%
$ 97.65 million $ 343.2 million
Aug 18 $ 1.07
+7.43%
$ 81.44 million $ 67.62 million
Aug 11 $ 0.992
-4.12%
$ 79.44 million $ 45.93 million
Aug 4 $ 1.04
+10.15%
$ 82.87 million $ 23.05 million
Jul 28 $ 0.947
-13.65%
$ 75.78 million $ 38.44 million
Jul 21 $ 1.07
-10.49%
$ 87.84 million $ 68.81 million
Jul 14 $ 1.15
+8.01%
$ 95.48 million $ 32.62 million
Jul 7 $ 1.03
+13.58%
$ 84.86 million $ 19.18 million
Jun 30 $ 0.895
-7.06%
$ 72.85 million $ 16.43 million
Jun 23 $ 0.922
+13.01%
$ 77.09 million $ 23.76 million
Jun 16 $ 0.831
-12.31%
$ 65.3 million $ 18.64 million
Jun 9 $ 0.945
-12.07%
$ 75.84 million $ 33.15 million
Download