iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 1.79 + 3.373 %

0.00002646 BTC

MARKET CAP
129.865 M

24H VOLUME
6.069 M

CIRC.SUPPLY
72.383 M

MAX SUPPLY
87 M

RLC

USD

Rank305

1H -0.57 %

24H 3.37 %

7D -11.50 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	1.723	1.828	1.722	1.812	6,219,361.23	131,164,720.95
7/25/24	1.754	1.762	1.649	1.723	8,289,193.51	124,714,788.28
7/24/24	1.817	1.841	1.742	1.754	4,957,076.2	126,954,753
7/23/24	1.924	1.972	1.803	1.817	8,393,576.65	131,525,521.52
7/22/24	2.085	2.105	1.912	1.924	15,739,044.17	139,259,580.43
7/21/24	2.017	2.095	1.955	2.085	6,820,292.36	150,896,264.25
7/20/24	2.048	2.052	2.004	2.017	4,536,582.68	146,004,369.59
7/19/24	1.942	2.057	1.888	2.048	8,118,903.86	148,221,939.58
7/18/24	2.037	2.07	1.886	1.942	6,714,858.9	140,578,856.68
7/17/24	2.024	2.097	2.01	2.037	7,040,186.74	147,464,933.53
7/16/24	1.997	2.04	1.921	2.024	7,362,005.85	146,473,566.65
7/15/24	1.878	2.024	1.872	1.997	6,879,873.65	144,578,740.5
7/14/24	1.806	1.888	1.803	1.877	4,309,705.48	135,853,435.82
7/13/24	1.798	1.833	1.768	1.806	3,800,148.55	130,723,223.55
7/12/24	1.76	1.798	1.713	1.798	4,584,103.28	130,145,833.14
7/11/24	1.792	1.84	1.757	1.76	5,652,788.83	127,379,830.61
7/10/24	1.769	1.819	1.747	1.792	4,353,093.07	129,727,126.49
7/9/24	1.709	1.778	1.695	1.769	3,838,853.8	128,051,700.03
7/8/24	1.67	1.773	1.596	1.709	5,074,602.71	123,680,926.83
7/7/24	1.779	1.779	1.664	1.67	3,179,397.81	120,866,767.58
7/6/24	1.679	1.786	1.659	1.78	3,467,664.52	128,850,760.17
7/5/24	1.732	1.735	1.527	1.678	8,495,984.36	121,493,414.88
7/4/24	1.96	1.963	1.731	1.732	9,888,349.07	125,399,837.93
7/3/24	2.077	2.08	1.933	1.961	3,597,796.61	141,925,259.79
7/2/24	2.064	2.09	2.028	2.076	3,176,289.93	150,283,499.57
7/1/24	2.106	2.13	2.059	2.064	3,670,514.07	149,429,688.47
6/30/24	2.013	2.116	1.994	2.106	3,605,903.94	152,443,818.06
6/29/24	2.053	2.096	2.012	2.013	2,838,260.81	145,726,415.78
6/28/24	2.19	2.22	2.05	2.053	4,700,747.8	148,614,061.98
6/27/24	2.115	2.19	2.074	2.19	5,792,279.61	158,524,661.53
6/26/24	2.151	2.181	2.08	2.115	4,059,120.54	153,074,821.62
6/25/24	2.147	2.19	2.115	2.151	4,389,554.39	155,672,001.47
6/24/24	2.05	2.154	1.99	2.147	5,320,753.27	155,388,027.83
6/23/24	2.109	2.161	2.045	2.05	3,024,832.62	148,372,205.97
6/22/24	2.164	2.166	2.095	2.109	3,660,071.98	152,686,916.74
6/21/24	2.184	2.226	2.129	2.164	5,019,534.22	156,614,979.16
6/20/24	2.14	2.357	2.132	2.184	8,355,193.67	158,050,841.89
6/19/24	2.036	2.176	2.01	2.14	5,772,155	154,867,622.7
6/18/24	2.225	2.229	1.954	2.036	8,463,733.82	147,349,120.01
6/17/24	2.399	2.424	2.17	2.224	6,427,158.03	160,993,326.28
6/16/24	2.412	2.42	2.345	2.399	4,760,093.51	173,672,634.67
6/15/24	2.428	2.484	2.403	2.411	4,020,162.98	174,543,506.89
6/14/24	2.514	2.546	2.353	2.428	6,499,628.67	175,742,945.31
6/13/24	2.723	2.75	2.508	2.514	5,438,907.3	181,975,113.16
6/12/24	2.653	2.851	2.582	2.722	5,721,786.84	197,043,452
6/11/24	2.803	2.824	2.594	2.654	7,624,668.07	192,102,862.24
6/10/24	2.869	2.925	2.755	2.802	5,647,701.04	202,847,807.53
6/9/24	2.872	2.876	2.796	2.869	4,741,262.75	207,647,521.74
6/8/24	3.042	3.075	2.854	2.872	8,492,443.49	207,908,785.52
6/7/24	3.306	3.383	2.858	3.042	10,258,289.62	220,183,641.3
6/6/24	3.385	3.398	3.281	3.306	5,181,442.88	239,270,016.43
6/5/24	3.394	3.436	3.342	3.385	5,011,809.08	245,042,458.86
6/4/24	3.342	3.409	3.272	3.394	6,051,159.54	245,648,464.84
6/3/24	3.466	3.486	3.32	3.342	7,243,507.82	241,871,486.16
6/2/24	3.304	3.597	3.263	3.466	13,490,364.98	250,889,770.6
6/1/24	3.412	3.494	3.301	3.304	5,756,352.32	239,128,280.36
5/31/24	3.404	3.499	3.265	3.412	10,327,468.01	246,995,243.36
5/30/24	3.2	3.512	3.177	3.404	20,608,485.66	246,389,559.02
5/29/24	3.082	3.253	3.034	3.2	11,211,955.48	231,606,258.05
5/28/24	3.152	3.154	2.978	3.082	7,339,061.42	223,074,153.52
5/27/24	3.089	3.187	3.081	3.152	4,978,961.54	228,155,218.69
5/26/24	3.181	3.191	3.056	3.089	4,218,727.6	223,586,186.03
5/25/24	3.152	3.209	3.131	3.181	4,343,203.86	230,260,462.88
5/24/24	3.065	3.185	2.995	3.152	5,640,015.85	228,120,029.04
5/23/24	3.271	3.286	2.953	3.065	10,916,888.31	221,872,887.94
5/22/24	3.327	3.461	3.214	3.271	12,799,331.59	236,799,154.6
5/21/24	3.3	3.405	3.263	3.327	9,522,179.3	240,812,241.32
5/20/24	3.055	3.309	3.004	3.3	9,388,269.24	238,833,457.13
5/19/24	3.194	3.205	3.034	3.055	5,253,953.75	221,144,685.61
5/18/24	3.272	3.306	3.173	3.194	5,588,477.33	231,200,163.01
5/17/24	3.295	3.331	3.213	3.272	7,034,033.48	236,840,268.32
5/16/24	3.323	3.469	3.215	3.295	9,889,684.76	238,492,050.62
5/15/24	2.937	3.344	2.88	3.323	10,274,268.92	240,540,901.16
5/14/24	3.009	3.085	2.898	2.937	6,950,439.37	212,597,622.36
5/13/24	3.325	3.4	2.969	3.009	15,868,168.84	217,787,959.72
5/12/24	3.387	3.452	3.262	3.325	8,253,290.72	240,678,926.99
5/11/24	3.287	3.425	3.28	3.387	7,578,523.77	245,137,807.79
5/10/24	3.275	3.477	3.221	3.287	13,705,125.31	237,938,681.15
5/5/24	2.644	2.875	2.586	2.827	10,592,924.65	204,657,881.21
5/4/24	2.64	2.699	2.612	2.644	5,538,642.76	191,404,797.17
5/3/24	2.529	2.678	2.482	2.64	7,150,265.1	191,090,914.81
5/2/24	2.526	2.559	2.431	2.529	5,930,173.49	183,076,971.78
5/1/24	2.503	2.532	2.327	2.526	8,370,195.13	182,806,608.14
4/30/24	2.73	2.768	2.392	2.503	7,735,718.26	181,192,572.23
4/29/24	2.753	2.782	2.67	2.73	6,512,177.06	197,620,346.15
4/28/24	2.79	2.949	2.731	2.753	5,787,618.21	199,291,551.31
4/27/24	2.742	2.812	2.624	2.79	6,260,395.44	201,972,245.69
4/26/24	2.876	2.884	2.718	2.742	5,953,680.81	198,496,560.52
4/25/24	2.818	2.954	2.724	2.876	7,993,369.93	208,153,188.75
4/24/24	2.97	3.265	2.774	2.818	13,504,904.83	203,993,609.06

Similar Coins