- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
iExec RLC (RLC) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 1.478 | 1.894 | 1.436 | 1.804 | 24,046,249.418 | 144,471,582.672 |
| 8/11/20 | 1.598 | 1.634 | 1.368 | 1.473 | 15,738,989.207 | 117,958,124.325 |
| 8/10/20 | 1.712 | 1.772 | 1.516 | 1.597 | 20,361,652.157 | 127,865,146.487 |
| 8/9/20 | 1.518 | 1.776 | 1.47 | 1.711 | 21,446,785.289 | 137,022,374.949 |
| 8/8/20 | 1.293 | 1.562 | 1.282 | 1.52 | 18,968,331.53 | 121,700,550.154 |
| 8/7/20 | 1.361 | 1.362 | 1.22 | 1.292 | 7,473,565.57 | 103,484,795.428 |
| 8/6/20 | 1.174 | 1.398 | 1.172 | 1.36 | 13,756,487.41 | 108,930,682.237 |
| 8/5/20 | 1.214 | 1.267 | 1.15 | 1.174 | 7,699,809.271 | 94,021,599.602 |
| 8/4/20 | 1.071 | 1.239 | 1.066 | 1.214 | 8,778,853.917 | 97,222,020.19 |
| 8/3/20 | 1.087 | 1.124 | 1.056 | 1.071 | 3,971,455.987 | 85,762,641.77 |
| 8/2/20 | 1.136 | 1.14 | 0.981 | 1.083 | 7,755,388.486 | 86,725,717.057 |
| 8/1/20 | 1.182 | 1.222 | 1.119 | 1.135 | 4,498,671.825 | 90,872,340.732 |
| 7/31/20 | 1.167 | 1.246 | 1.123 | 1.182 | 6,147,123.648 | 94,627,040.906 |
| 7/30/20 | 1.098 | 1.297 | 1.096 | 1.167 | 8,236,358.021 | 93,475,799.68 |
| 7/29/20 | 1.172 | 1.239 | 1.085 | 1.098 | 4,756,514.044 | 87,901,045.387 |
| 7/28/20 | 0.995 | 1.215 | 0.974 | 1.182 | 8,584,428.582 | 94,666,731.357 |
| 7/27/20 | 1.163 | 1.166 | 0.954 | 0.993 | 8,501,672.695 | 79,542,613.713 |
| 7/26/20 | 1.155 | 1.238 | 1.054 | 1.154 | 5,953,032.256 | 92,394,655.944 |
| 7/25/20 | 1.125 | 1.309 | 1.116 | 1.152 | 9,931,549.591 | 92,207,640.666 |
| 7/24/20 | 1.237 | 1.274 | 1.1 | 1.125 | 7,213,995.364 | 90,053,103.193 |
| 7/23/20 | 1.281 | 1.32 | 1.219 | 1.242 | 8,223,870.334 | 99,442,468.196 |
| 7/22/20 | 1.474 | 1.54 | 1.257 | 1.281 | 13,908,562.796 | 102,593,347.286 |
| 7/21/20 | 1.376 | 1.553 | 1.315 | 1.474 | 12,012,317.193 | 118,041,442.907 |
| 7/20/20 | 1.519 | 1.784 | 1.36 | 1.371 | 10,685,344.639 | 109,786,802.883 |
| 7/19/20 | 1.747 | 1.748 | 1.476 | 1.519 | 11,126,487.409 | 121,643,395.993 |
| 7/18/20 | 1.736 | 1.862 | 1.591 | 1.749 | 20,744,522.131 | 140,018,341.374 |
| 7/17/20 | 1.209 | 1.923 | 1.208 | 1.724 | 25,904,839.034 | 138,015,660.888 |
| 7/16/20 | 1.181 | 1.279 | 1.086 | 1.209 | 10,463,835.856 | 96,776,877.893 |
| 7/15/20 | 1.054 | 1.192 | 0.992 | 1.181 | 8,819,229.475 | 94,573,848.899 |
| 7/14/20 | 1.018 | 1.215 | 0.923 | 1.058 | 14,240,672.059 | 84,699,580.556 |
| 7/13/20 | 1.062 | 1.099 | 0.985 | 1.02 | 5,358,990.623 | 81,708,941.728 |
| 7/12/20 | 0.902 | 1.08 | 0.894 | 1.062 | 8,412,442.296 | 84,995,149.586 |
| 7/11/20 | 0.88 | 0.93 | 0.856 | 0.902 | 2,660,607.884 | 72,222,547.466 |
| 7/10/20 | 0.952 | 0.952 | 0.835 | 0.881 | 4,115,736.575 | 70,515,839.57 |
| 7/9/20 | 0.94 | 0.97 | 0.854 | 0.954 | 6,730,988.487 | 76,350,196.695 |
| 7/8/20 | 0.839 | 0.943 | 0.798 | 0.94 | 5,035,965.723 | 75,235,622.902 |
| 7/7/20 | 0.784 | 0.846 | 0.767 | 0.842 | 3,527,172.672 | 67,388,406.255 |
| 7/6/20 | 0.731 | 0.796 | 0.716 | 0.783 | 2,888,618.887 | 62,733,329.798 |
| 7/5/20 | 0.746 | 0.758 | 0.68 | 0.731 | 2,285,747.115 | 58,512,648.713 |
| 7/4/20 | 0.666 | 0.762 | 0.666 | 0.751 | 4,638,842.503 | 60,162,236.165 |
| 7/3/20 | 0.597 | 0.673 | 0.591 | 0.666 | 3,039,435.499 | 53,344,555.813 |
| 7/2/20 | 0.611 | 0.625 | 0.588 | 0.596 | 917,906.311 | 47,741,443.008 |
| 7/1/20 | 0.615 | 0.631 | 0.599 | 0.61 | 940,472.933 | 48,870,986.503 |
| 6/30/20 | 0.619 | 0.634 | 0.603 | 0.615 | 1,144,560.253 | 49,261,224.769 |
| 6/29/20 | 0.579 | 0.643 | 0.568 | 0.617 | 2,444,028.845 | 49,399,729.528 |
| 6/28/20 | 0.58 | 0.61 | 0.556 | 0.579 | 1,020,595.611 | 46,381,237.023 |
| 6/27/20 | 0.646 | 0.654 | 0.532 | 0.58 | 2,044,642.511 | 46,472,014.564 |
| 6/26/20 | 0.673 | 0.679 | 0.62 | 0.646 | 1,912,784.844 | 51,708,317.075 |
| 6/25/20 | 0.633 | 0.697 | 0.611 | 0.674 | 2,681,358.317 | 53,964,717.548 |
| 6/24/20 | 0.657 | 0.678 | 0.611 | 0.633 | 1,515,347.76 | 50,706,228.747 |
| 6/23/20 | 0.628 | 0.674 | 0.617 | 0.656 | 2,107,117.968 | 52,535,253.345 |
| 6/22/20 | 0.594 | 0.664 | 0.591 | 0.628 | 2,021,068.271 | 50,262,783.373 |
| 6/21/20 | 0.62 | 0.638 | 0.593 | 0.594 | 987,220.365 | 47,532,038.578 |
| 6/20/20 | 0.642 | 0.644 | 0.594 | 0.62 | 1,812,186.117 | 49,629,122.777 |
| 6/19/20 | 0.622 | 0.672 | 0.602 | 0.642 | 5,544,344.382 | 51,371,203.129 |
| 6/18/20 | 0.567 | 0.683 | 0.532 | 0.618 | 6,066,817.41 | 49,483,909.562 |
| 6/17/20 | 0.49 | 0.567 | 0.484 | 0.567 | 3,609,813.676 | 45,422,731.501 |
| 6/16/20 | 0.472 | 0.491 | 0.466 | 0.491 | 1,219,115.37 | 39,311,839.481 |
| 6/15/20 | 0.483 | 0.485 | 0.43 | 0.471 | 1,540,095.335 | 37,709,720.032 |
| 6/14/20 | 0.501 | 0.531 | 0.477 | 0.484 | 1,333,768.827 | 38,731,063.444 |
| 6/13/20 | 0.501 | 0.507 | 0.488 | 0.501 | 680,892.765 | 40,145,427.364 |
| 6/12/20 | 0.466 | 0.508 | 0.463 | 0.501 | 693,866.008 | 40,106,920.161 |
| 6/11/20 | 0.508 | 0.546 | 0.456 | 0.466 | 2,109,776.267 | 37,312,076.161 |
| 6/10/20 | 0.542 | 0.548 | 0.484 | 0.508 | 1,975,447.536 | 40,700,329.415 |
| 6/9/20 | 0.535 | 0.548 | 0.518 | 0.542 | 992,225.293 | 43,377,586.422 |
| 6/8/20 | 0.525 | 0.555 | 0.522 | 0.535 | 2,199,541.689 | 42,803,543.911 |
| 6/7/20 | 0.484 | 0.552 | 0.474 | 0.525 | 4,070,207.158 | 42,068,030.728 |
| 6/6/20 | 0.49 | 0.498 | 0.473 | 0.484 | 999,420.361 | 38,734,194.703 |
| 6/5/20 | 0.438 | 0.513 | 0.431 | 0.49 | 4,188,344.589 | 39,250,459.429 |
| 6/4/20 | 0.433 | 0.447 | 0.413 | 0.437 | 1,419,043.585 | 35,020,496.614 |
| 6/3/20 | 0.379 | 0.441 | 0.378 | 0.433 | 1,537,704.724 | 34,644,593.774 |
| 6/2/20 | 0.392 | 0.403 | 0.369 | 0.379 | 647,632.304 | 30,351,726.928 |
| 6/1/20 | 0.371 | 0.397 | 0.37 | 0.392 | 661,967.679 | 31,427,053.068 |
| 5/31/20 | 0.393 | 0.397 | 0.37 | 0.37 | 421,637.539 | 29,635,472.539 |
| 5/30/20 | 0.393 | 0.409 | 0.388 | 0.393 | 604,813.619 | 31,453,223.432 |
| 5/29/20 | 0.374 | 0.402 | 0.37 | 0.393 | 618,290.929 | 31,440,523.835 |
| 5/28/20 | 0.38 | 0.383 | 0.366 | 0.374 | 487,592.442 | 29,978,644.988 |
| 5/27/20 | 0.386 | 0.411 | 0.369 | 0.379 | 1,505,033.752 | 30,351,182.366 |
| 5/26/20 | 0.359 | 0.402 | 0.358 | 0.386 | 1,866,727.717 | 30,902,050.469 |
| 5/25/20 | 0.341 | 0.373 | 0.335 | 0.359 | 1,222,956.283 | 28,711,769.397 |
| 5/24/20 | 0.358 | 0.373 | 0.342 | 0.342 | 693,700.055 | 27,368,020.921 |
| 5/23/20 | 0.361 | 0.365 | 0.347 | 0.358 | 429,018.67 | 28,652,393.043 |
| 5/22/20 | 0.341 | 0.363 | 0.339 | 0.361 | 591,202.194 | 28,870,164.745 |
| 5/21/20 | 0.351 | 0.356 | 0.327 | 0.341 | 610,769.419 | 27,306,236.24 |
| 5/20/20 | 0.353 | 0.365 | 0.346 | 0.351 | 422,178.382 | 28,108,248.436 |
| 5/19/20 | 0.357 | 0.359 | 0.349 | 0.353 | 376,741.458 | 28,252,035.533 |
| 5/18/20 | 0.36 | 0.363 | 0.35 | 0.358 | 1,074,504.659 | 28,644,926.056 |
| 5/17/20 | 0.368 | 0.377 | 0.359 | 0.36 | 405,935.642 | 28,811,374.911 |
| 5/16/20 | 0.374 | 0.378 | 0.365 | 0.368 | 414,460.435 | 29,481,135.401 |
| 5/15/20 | 0.366 | 0.386 | 0.361 | 0.374 | 1,202,794.479 | 29,966,731.648 |
