iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 0.790246 + 2.52 %

0.00003936 BTC

MARKET CAP
64.01 M

24H VOLUME
12.047 M

CIRC.SUPPLY
81 M

MAX SUPPLY

RLC

USD

Rank304

1H 0.94 %

24H 2.52 %

7D 13.90 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.774	0.777	0.722	0.724	4,205,076.8	58,662,804.62
6/27/22	0.731	0.8	0.731	0.774	4,510,060.29	62,726,537.4
6/26/22	0.779	0.832	0.73	0.73	8,890,301.42	59,169,326.8
6/25/22	0.793	0.806	0.753	0.78	5,076,700.86	63,154,911.57
6/24/22	0.761	0.825	0.747	0.791	9,353,405.27	64,045,099.9
6/23/22	0.672	0.802	0.671	0.762	12,536,185.21	61,726,469.39
6/22/22	0.694	0.703	0.669	0.672	3,404,747.99	54,427,464.89
6/21/22	0.687	0.739	0.673	0.694	4,286,106.39	56,187,393.55
6/20/22	0.685	0.708	0.666	0.687	5,344,914.54	55,681,367.25
6/19/22	0.617	0.693	0.592	0.685	6,227,788.94	55,489,302.4
6/18/22	0.641	0.657	0.569	0.617	6,652,174.53	50,016,762.57
6/17/22	0.616	0.662	0.615	0.641	3,352,887.66	51,918,873.95
6/16/22	0.725	0.732	0.611	0.616	4,510,419.42	49,867,143.87
6/15/22	0.685	0.727	0.616	0.725	4,684,656.83	58,166,672.36
6/14/22	0.685	0.726	0.633	0.685	4,582,910.5	54,940,538.72
6/13/22	0.718	0.73	0.634	0.685	5,017,352.06	54,941,066.4
6/12/22	0.794	0.805	0.713	0.721	4,426,562.17	57,805,936.69
6/11/22	0.883	0.899	0.763	0.794	5,752,880.44	63,692,370.56
6/10/22	0.912	0.913	0.851	0.883	5,083,102.08	70,819,991.57
6/9/22	0.898	0.965	0.882	0.912	5,465,731.45	73,125,100.82
6/8/22	0.946	0.977	0.895	0.898	6,712,551.02	72,001,249.51
6/7/22	0.883	1.068	0.811	0.946	12,389,017.23	75,867,444.65
6/6/22	0.867	0.938	0.867	0.883	4,439,740.39	70,815,622.52
6/5/22	0.864	0.884	0.839	0.867	4,159,110.85	69,555,727.68
6/4/22	0.882	0.893	0.854	0.864	3,930,162.51	69,260,240.4
6/3/22	0.923	0.928	0.86	0.882	4,097,072.42	70,773,165.08
6/2/22	0.894	0.927	0.865	0.923	5,173,018.46	74,040,792.22
6/1/22	0.978	1.049	0.872	0.895	8,040,072.91	71,753,020.07
5/31/22	0.984	1.006	0.922	0.979	7,214,083.49	78,493,462.63
5/30/22	0.845	0.99	0.834	0.984	8,109,357.94	78,930,338.06
5/29/22	0.802	0.845	0.779	0.845	4,712,025.2	67,769,367.07
5/28/22	0.771	0.793	0.763	0.785	7,034,595.49	62,930,400.8
5/27/22	0.794	0.804	0.748	0.771	7,397,188.81	61,800,640.21
5/26/22	0.866	0.885	0.77	0.795	6,832,351.86	63,730,168.05
5/25/22	0.909	0.919	0.849	0.866	7,293,052.89	69,458,096.13
5/24/22	0.874	0.916	0.834	0.909	7,314,424.05	72,917,361.95
5/23/22	0.936	0.978	0.872	0.874	6,903,544.62	70,111,051.17
5/22/22	0.89	0.938	0.883	0.937	5,984,799.66	75,124,215.38
5/21/22	0.899	0.946	0.882	0.89	7,398,709.36	71,354,120.05
5/20/22	0.916	0.94	0.844	0.899	7,006,331.23	72,138,161.21
5/19/22	0.826	0.92	0.789	0.916	6,332,064.46	73,438,205.48
5/18/22	0.915	0.938	0.826	0.826	10,141,989.99	66,245,790.03
5/17/22	0.816	0.928	0.815	0.914	5,180,166.66	73,332,319.68
5/16/22	0.894	0.894	0.795	0.815	5,404,098.68	65,387,187.38
5/15/22	0.877	0.894	0.828	0.893	6,013,666.92	71,630,649.16
5/14/22	0.816	0.879	0.752	0.877	4,982,830.54	70,349,898.06
5/13/22	0.723	0.91	0.718	0.815	6,165,518.42	65,389,457.06
5/12/22	0.815	0.872	0.629	0.724	11,008,022.13	58,044,069.82
5/11/22	1.155	1.199	0.769	0.815	14,182,832.85	65,372,205.19
5/10/22	1.127	1.288	1.071	1.155	12,065,508.15	92,631,820.15
5/9/22	1.342	1.381	1.126	1.134	9,425,743.87	90,974,805.71
5/8/22	1.369	1.388	1.32	1.34	7,880,908.23	107,496,926.08
5/7/22	1.497	1.5	1.349	1.375	6,719,567.31	110,307,909.35
5/6/22	1.482	1.512	1.441	1.497	8,497,728.07	120,062,338.69
5/5/22	1.64	1.659	1.42	1.482	9,466,868.04	118,842,314.72
5/4/22	1.487	1.641	1.483	1.64	8,240,118.99	131,525,855.62
5/3/22	1.514	1.569	1.457	1.487	6,771,797.9	119,295,627.06
5/2/22	1.545	1.585	1.458	1.515	7,335,182.48	121,476,269.16
5/1/22	1.469	1.606	1.452	1.545	8,709,599.68	123,936,731.38
4/30/22	1.648	1.684	1.403	1.47	7,767,834.95	117,857,849.57
4/29/22	1.785	1.8	1.615	1.648	6,765,281.69	132,139,969.46
4/28/22	1.787	1.826	1.748	1.785	8,076,429.76	143,165,452.62
4/27/22	1.746	1.84	1.738	1.787	9,235,093.21	143,288,661.53
4/26/22	1.911	1.931	1.724	1.738	7,251,218.23	139,427,596.51
4/25/22	1.896	1.914	1.767	1.911	12,415,387.13	153,272,342.27
4/24/22	1.937	1.957	1.886	1.896	9,498,401.84	152,055,025.29
4/23/22	1.997	1.999	1.934	1.936	6,755,554.3	155,298,196.68
4/22/22	1.967	2.087	1.947	1.998	9,397,736.49	160,218,089.7
4/21/22	2.031	2.136	1.935	1.968	9,082,981.3	157,808,868.55
4/20/22	2.067	2.137	2.002	2.031	8,764,166.68	162,902,439.59
4/19/22	1.981	2.067	1.965	2.067	7,355,009.94	165,741,038.23
4/18/22	1.942	1.98	1.838	1.98	8,980,085.82	158,803,271.85
4/17/22	2.058	2.114	1.937	1.942	8,107,000.54	155,714,795.5
4/16/22	2.091	2.117	2.021	2.061	6,164,244.81	165,316,072.31
4/15/22	2.078	2.115	2.032	2.09	7,202,908.87	167,643,233.35
4/14/22	2.066	2.179	1.995	2.078	12,980,921.01	166,639,318.77
4/13/22	1.98	2.068	1.953	2.067	9,111,642.07	165,738,275.04
4/12/22	1.82	2.039	1.82	1.98	17,096,161.48	158,800,201.23
4/11/22	1.973	1.973	1.803	1.82	12,994,494.54	145,963,829.15
4/10/22	2.059	2.089	1.977	1.977	5,482,561.33	158,538,974.16
4/9/22	1.985	2.06	1.977	2.058	6,580,939.76	165,073,063.24
4/8/22	2.107	2.154	1.963	1.977	11,738,969.94	158,566,571.59
4/7/22	2.001	2.17	1.972	2.107	17,372,685.42	168,979,086.25
4/6/22	2.339	2.342	1.998	2.001	17,539,407.94	160,467,268.07
4/5/22	2.452	2.54	2.338	2.34	12,404,570.7	187,629,776.3
4/4/22	2.547	2.598	2.348	2.452	18,735,399.55	196,632,417.61
4/3/22	2.406	2.577	2.351	2.547	30,881,235.14	204,303,066.58
4/2/22	2.532	2.561	2.4	2.406	26,822,764.41	192,984,116.33
4/1/22	2.238	2.595	2.171	2.535	37,632,893.03	203,340,119.16
3/31/22	2.415	2.478	2.223	2.237	25,127,663.81	179,438,528.5

Similar Coins