- 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) |
|---|---|---|---|---|---|---|
| 6/3/23 | 1.539 | 1.547 | 1.521 | 1.528 | 4,149,173.8 | 110,614,580.4 |
| 6/2/23 | 1.513 | 1.543 | 1.503 | 1.539 | 5,078,623.65 | 111,421,048.55 |
| 6/1/23 | 1.519 | 1.53 | 1.497 | 1.512 | 3,123,902.83 | 109,438,382.32 |
| 5/31/23 | 1.583 | 1.598 | 1.507 | 1.519 | 5,796,594.6 | 109,958,592 |
| 5/30/23 | 1.569 | 1.614 | 1.554 | 1.583 | 8,177,634.51 | 114,594,303.99 |
| 5/29/23 | 1.597 | 1.6 | 1.55 | 1.569 | 7,116,838.96 | 113,563,223.22 |
| 5/28/23 | 1.581 | 1.63 | 1.575 | 1.597 | 5,622,705.78 | 115,602,071.31 |
| 5/27/23 | 1.56 | 1.602 | 1.555 | 1.58 | 5,499,708.69 | 114,387,859.95 |
| 5/26/23 | 1.538 | 1.567 | 1.523 | 1.56 | 5,347,032.48 | 112,882,040.86 |
| 5/25/23 | 1.571 | 1.572 | 1.524 | 1.538 | 4,535,133.02 | 111,327,608.95 |
| 5/24/23 | 1.603 | 1.615 | 1.54 | 1.571 | 6,968,358.24 | 113,719,121.97 |
| 5/23/23 | 1.588 | 1.622 | 1.574 | 1.603 | 6,186,507.85 | 116,016,981.96 |
| 5/22/23 | 1.621 | 1.665 | 1.577 | 1.587 | 9,532,340.59 | 114,892,030.26 |
| 5/20/23 | 1.621 | 1.622 | 1.578 | 1.585 | 3,311,680.43 | 114,752,926.52 |
| 5/18/23 | 1.611 | 1.632 | 1.574 | 1.584 | 5,695,198.5 | 114,686,194.96 |
| 5/17/23 | 1.536 | 1.626 | 1.527 | 1.612 | 6,348,466.11 | 116,671,391.45 |
| 5/16/23 | 1.526 | 1.553 | 1.505 | 1.536 | 4,140,221.41 | 111,205,218.78 |
| 5/15/23 | 1.495 | 1.544 | 1.472 | 1.526 | 4,041,392.23 | 123,632,190.48 |
| 5/14/23 | 1.501 | 1.505 | 1.469 | 1.495 | 3,755,663.12 | 121,088,276.9 |
| 5/13/23 | 1.527 | 1.538 | 1.479 | 1.501 | 4,850,461.76 | 121,570,274.24 |
| 5/12/23 | 1.45 | 1.533 | 1.408 | 1.527 | 8,979,075.27 | 123,668,349.83 |
| 5/11/23 | 1.583 | 1.583 | 1.432 | 1.45 | 8,360,216.28 | 117,448,752.12 |
| 5/10/23 | 1.545 | 1.599 | 1.461 | 1.583 | 14,630,743.95 | 128,203,789.32 |
| 5/9/23 | 1.684 | 1.699 | 1.538 | 1.545 | 12,929,113.96 | 125,164,175.89 |
| 5/8/23 | 1.769 | 1.856 | 1.666 | 1.684 | 23,740,021.48 | 136,419,954.62 |
| 5/7/23 | 1.812 | 1.835 | 1.734 | 1.772 | 20,094,568.1 | 143,530,862.93 |
| 5/6/23 | 1.698 | 1.84 | 1.603 | 1.812 | 29,583,837.02 | 146,795,480.66 |
| 5/5/23 | 1.71 | 1.749 | 1.692 | 1.698 | 11,318,987.87 | 137,516,560.62 |
| 5/4/23 | 1.852 | 1.852 | 1.703 | 1.711 | 11,905,105.31 | 138,554,108.88 |
| 5/3/23 | 1.984 | 2.003 | 1.797 | 1.851 | 20,063,922.41 | 149,953,333.81 |
| 5/2/23 | 1.873 | 2.098 | 1.854 | 1.987 | 40,148,396.46 | 160,933,150.68 |
| 5/1/23 | 1.873 | 1.934 | 1.838 | 1.873 | 25,663,877.56 | 151,682,411.89 |
| 4/30/23 | 1.885 | 1.981 | 1.82 | 1.872 | 62,848,094.18 | 151,665,787.84 |
| 4/29/23 | 1.601 | 1.883 | 1.598 | 1.883 | 34,573,630 | 152,493,362.73 |
| 4/28/23 | 1.608 | 1.609 | 1.565 | 1.601 | 4,215,898.22 | 129,720,307.7 |
| 4/27/23 | 1.581 | 1.636 | 1.551 | 1.608 | 6,058,253.93 | 130,233,269.95 |
| 4/26/23 | 1.564 | 1.653 | 1.486 | 1.581 | 6,174,136.25 | 128,087,332.76 |
| 4/25/23 | 1.533 | 1.565 | 1.478 | 1.564 | 4,135,834.57 | 126,648,352.52 |
| 4/24/23 | 1.531 | 1.552 | 1.496 | 1.533 | 3,497,995.92 | 124,150,791.16 |
| 4/23/23 | 1.554 | 1.555 | 1.494 | 1.531 | 4,681,609.66 | 124,029,429.7 |
| 4/22/23 | 1.505 | 1.554 | 1.486 | 1.554 | 4,667,159.27 | 125,866,206.05 |
| 4/21/23 | 1.613 | 1.632 | 1.488 | 1.505 | 6,824,200.49 | 121,868,475.93 |
| 4/20/23 | 1.661 | 1.695 | 1.595 | 1.613 | 7,015,091.06 | 130,673,681.88 |
| 4/19/23 | 1.878 | 1.879 | 1.651 | 1.662 | 9,712,596.88 | 134,622,252.34 |
| 4/18/23 | 1.814 | 1.914 | 1.792 | 1.878 | 11,329,457.19 | 152,121,116.31 |
| 4/17/23 | 1.851 | 1.852 | 1.772 | 1.814 | 7,960,977.62 | 146,907,639.91 |
| 4/16/23 | 1.847 | 1.859 | 1.814 | 1.85 | 6,035,664.85 | 149,888,103.08 |
| 4/15/23 | 1.853 | 1.877 | 1.809 | 1.848 | 8,003,195.21 | 149,681,714.31 |
| 4/14/23 | 1.793 | 1.861 | 1.746 | 1.852 | 8,856,049.54 | 150,033,489.5 |
| 4/13/23 | 1.776 | 1.807 | 1.738 | 1.793 | 7,670,919.27 | 145,228,284.86 |
| 4/12/23 | 1.761 | 1.778 | 1.681 | 1.776 | 8,957,519.7 | 143,861,334.98 |
| 4/11/23 | 1.741 | 1.767 | 1.728 | 1.761 | 7,145,260.05 | 142,664,783.47 |
| 4/10/23 | 1.709 | 1.742 | 1.683 | 1.741 | 6,277,747.62 | 140,994,202.01 |
| 4/9/23 | 1.672 | 1.72 | 1.641 | 1.709 | 5,572,573.3 | 138,458,615.76 |
| 4/8/23 | 1.675 | 1.689 | 1.645 | 1.672 | 5,063,648.81 | 135,417,696.89 |
| 4/7/23 | 1.696 | 1.705 | 1.637 | 1.675 | 5,448,208.41 | 135,679,137.5 |
| 4/6/23 | 1.699 | 1.707 | 1.639 | 1.696 | 7,081,580.9 | 137,407,408.64 |
| 4/5/23 | 1.679 | 1.718 | 1.645 | 1.699 | 6,922,653.22 | 137,607,156.04 |
| 4/4/23 | 1.673 | 1.688 | 1.636 | 1.679 | 6,017,296.38 | 136,008,840.55 |
| 4/3/23 | 1.658 | 1.7 | 1.6 | 1.672 | 12,338,767.97 | 135,454,489.16 |
| 4/2/23 | 1.742 | 1.752 | 1.637 | 1.658 | 7,999,538.1 | 134,304,268.16 |
| 3/31/23 | 1.68 | 1.73 | 1.647 | 1.721 | 8,488,437.98 | 139,431,018.4 |
| 3/30/23 | 1.764 | 1.792 | 1.655 | 1.679 | 9,473,287.62 | 136,035,848.34 |
| 3/29/23 | 1.688 | 1.794 | 1.677 | 1.764 | 11,564,732.69 | 142,871,842.49 |
| 3/28/23 | 1.661 | 1.694 | 1.614 | 1.688 | 12,928,610.92 | 136,753,182.67 |
| 3/27/23 | 1.815 | 1.816 | 1.637 | 1.662 | 15,502,092.1 | 134,597,014.97 |
| 3/26/23 | 1.831 | 1.856 | 1.787 | 1.815 | 17,131,415.5 | 146,986,760.77 |
| 3/25/23 | 2.13 | 2.245 | 1.808 | 1.831 | 55,029,869.34 | 148,335,138.88 |
| 3/24/23 | 2.186 | 2.269 | 2.121 | 2.129 | 23,811,043.7 | 172,488,007.22 |
| 3/23/23 | 2.018 | 2.233 | 1.969 | 2.186 | 22,944,181.03 | 177,092,737.29 |
| 3/22/23 | 1.816 | 2.133 | 1.793 | 2.017 | 46,547,102.22 | 163,395,601.09 |
| 3/21/23 | 1.706 | 1.898 | 1.693 | 1.817 | 47,533,569.14 | 147,142,929.03 |
| 3/20/23 | 1.611 | 1.703 | 1.574 | 1.703 | 16,009,155.97 | 137,913,149.13 |
| 3/19/23 | 1.577 | 1.648 | 1.576 | 1.611 | 7,466,246.5 | 130,488,720.65 |
| 3/18/23 | 1.661 | 1.702 | 1.574 | 1.577 | 9,613,954.13 | 127,713,252.64 |
| 3/17/23 | 1.521 | 1.661 | 1.502 | 1.661 | 7,399,051.97 | 134,552,379.83 |
| 3/16/23 | 1.497 | 1.54 | 1.483 | 1.521 | 8,412,547.35 | 123,180,554.43 |
| 3/15/23 | 1.614 | 1.652 | 1.466 | 1.497 | 10,009,724.47 | 121,234,447.24 |
| 3/14/23 | 1.498 | 1.697 | 1.48 | 1.614 | 12,463,790.67 | 130,700,879.75 |
| 3/13/23 | 1.437 | 1.513 | 1.384 | 1.498 | 9,974,505.22 | 121,308,760.11 |
| 3/12/23 | 1.293 | 1.441 | 1.277 | 1.435 | 7,222,301.5 | 116,217,185.87 |
| 3/11/23 | 1.307 | 1.341 | 1.228 | 1.293 | 7,358,543.56 | 104,701,964.96 |
| 3/10/23 | 1.325 | 1.33 | 1.205 | 1.307 | 11,630,996.97 | 105,842,503.45 |
| 3/9/23 | 1.502 | 1.556 | 1.313 | 1.326 | 10,097,873.8 | 107,375,683.85 |
| 3/8/23 | 1.657 | 1.664 | 1.486 | 1.502 | 7,273,022.19 | 121,652,381.68 |
| 3/7/23 | 1.717 | 1.737 | 1.613 | 1.657 | 6,815,755.61 | 134,195,295.83 |
| 3/6/23 | 1.734 | 1.736 | 1.684 | 1.717 | 5,664,523.47 | 139,091,529.87 |
| 3/5/23 | 1.711 | 1.789 | 1.697 | 1.734 | 6,064,736.63 | 140,450,993.57 |
| 3/4/23 | 1.817 | 1.841 | 1.691 | 1.711 | 5,930,691.43 | 138,552,659.81 |
| 3/3/23 | 1.904 | 1.906 | 1.767 | 1.817 | 10,506,301.56 | 147,151,538.44 |
