iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 1.60 -3.763 %

0.00003385 BTC

MARKET CAP
128.145 M

24H VOLUME
13.098 M

CIRC.SUPPLY
80.071 M

MAX SUPPLY

RLC

USD

Rank180

1H 2.91 %

24H -3.76 %

7D 27.04 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	1.972	2.216	1.775	2.11	24,711,400.39	168,966,497.5
2/16/21	2.079	2.171	1.896	1.972	17,941,420.97	157,893,510.66
2/15/21	2.308	2.494	2.011	2.087	26,072,798.36	167,097,967.48
2/14/21	2.19	2.562	2.077	2.313	45,930,948.86	185,192,672.5
2/13/21	2.027	2.201	1.865	2.182	7,774,254.15	174,739,300.11
2/12/21	1.911	2.145	1.756	2.027	25,893,875.42	162,269,040.11
2/11/21	1.803	1.951	1.702	1.907	607,494,565.89	152,714,249.71
2/10/21	1.688	1.893	1.543	1.801	990,031,836.24	144,230,196.89
2/9/21	1.536	1.738	1.501	1.689	15,333,170.85	135,267,122.83
2/8/21	1.48	1.621	1.443	1.537	13,669,713.03	123,093,215.51
2/7/21	1.489	1.567	1.39	1.481	14,566,999.13	118,552,847.6
2/6/21	1.557	1.656	1.462	1.488	21,086,703.12	119,126,611.34
2/5/21	1.465	1.581	1.424	1.557	20,508,268.87	124,692,521.92
2/4/21	1.36	1.503	1.302	1.468	18,683,480.47	117,511,301.8
2/3/21	1.301	1.393	1.274	1.359	8,144,480.49	108,854,652.67
2/2/21	1.25	1.37	1.22	1.3	11,086,850.19	104,100,173.45
2/1/21	1.202	1.294	1.16	1.25	6,510,357.87	100,053,493.34
1/31/21	1.265	1.345	1.185	1.201	7,669,510.66	96,157,300.28
1/30/21	1.197	1.278	1.146	1.263	7,358,267.37	101,139,295.22
1/29/21	1.19	1.266	1.16	1.254	8,966,926.11	100,417,171.29
1/28/21	1.162	1.272	1.134	1.246	8,909,711.623	99,732,307.412
1/27/21	1.344	1.345	1.131	1.162	7,593,261.608	93,029,097.639
1/26/21	1.363	1.462	1.298	1.344	8,279,265.226	107,595,689.505
1/25/21	1.294	1.522	1.294	1.364	11,694,510.322	109,226,461.781
1/24/21	1.327	1.369	1.263	1.295	4,533,076.127	103,652,122.212
1/23/21	1.188	1.374	1.171	1.327	8,571,426.047	106,228,952.556
1/22/21	1.123	1.22	1.057	1.188	6,431,820.059	95,105,810.317
1/21/21	1.357	1.41	1.118	1.128	13,682,242.053	90,281,763.488
1/20/21	1.132	1.371	1.09	1.358	17,225,059.365	108,759,665.25
1/19/21	1.27	1.293	1.134	1.14	4,957,801.147	91,262,961.543
1/18/21	1.206	1.297	1.124	1.27	6,658,924.653	101,697,907.825
1/17/21	1.137	1.24	1.051	1.206	5,354,778.388	96,576,669.131
1/16/21	1.08	1.225	1.072	1.138	5,235,060.61	91,135,338.399
1/15/21	1.039	1.143	0.98	1.077	5,691,779.716	86,201,351.937
1/14/21	1.02	1.081	0.971	1.037	5,482,812.778	83,073,225.461
1/13/21	0.937	1.048	0.885	1.019	5,532,637.514	81,613,809.819
1/12/21	0.957	1.043	0.906	0.934	4,044,576.716	74,793,925.944
1/11/21	1.17	1.17	0.83	0.957	10,815,507.252	76,608,708.23
1/10/21	1.341	1.384	1.082	1.171	11,243,032.941	93,801,342.715
1/9/21	1.161	1.444	1.137	1.341	12,704,794.948	107,364,737.177
1/8/21	1.093	1.305	0.98	1.178	14,192,178.024	94,339,661.101
1/7/21	1.033	1.347	1.03	1.094	16,338,698.277	87,586,157.29
1/6/21	0.853	1.057	0.825	1.032	8,556,189.684	82,664,523.705
1/5/21	0.824	0.894	0.769	0.852	4,940,672.022	68,221,942.282
1/4/21	0.792	0.879	0.74	0.822	4,823,885.972	65,779,319.703
1/3/21	0.713	0.803	0.713	0.788	3,705,829.214	63,131,195.059
1/2/21	0.75	0.751	0.704	0.713	3,188,552.643	57,094,648.206
1/1/21	0.73	0.794	0.725	0.75	7,914,874.636	60,043,128.396
12/31/20	0.752	0.761	0.718	0.731	4,597,202.574	58,517,987.163
12/30/20	0.766	0.77	0.717	0.753	1,537,584.22	60,293,133.625
12/29/20	0.805	0.821	0.732	0.766	2,773,908.015	61,298,128.399
12/28/20	0.797	0.866	0.791	0.804	2,294,939.339	64,373,444.028
12/27/20	0.772	0.835	0.729	0.797	2,602,126.371	63,851,056.517
12/26/20	0.781	0.809	0.742	0.773	2,007,792.18	61,885,962.261
12/25/20	0.815	0.854	0.773	0.782	4,984,185.057	62,595,686.623
12/24/20	0.727	0.821	0.683	0.815	4,828,036.476	65,258,722.945
12/23/20	0.889	0.898	0.682	0.727	2,495,636.919	58,171,525.722
12/22/20	0.897	0.921	0.838	0.889	1,925,400.923	71,183,996.194
12/21/20	0.924	0.934	0.865	0.898	3,326,829.145	71,934,694.653
12/20/20	0.996	0.996	0.916	0.925	2,655,627.412	74,047,144.726
12/19/20	1.006	1.063	0.991	0.996	3,352,623.776	79,765,384.522
12/18/20	1.015	1.048	0.988	1.006	3,370,832.276	80,556,890.546
12/17/20	0.938	1.032	0.938	1.014	5,293,636.115	81,218,535.526
12/16/20	0.96	0.985	0.934	0.938	2,439,144.679	75,135,707.417
12/15/20	0.92	0.973	0.899	0.96	3,070,722.708	76,876,564.551
12/14/20	0.894	0.923	0.865	0.92	1,348,914.506	73,637,820.272
12/13/20	0.872	0.906	0.872	0.893	1,009,202.661	71,485,473.742
12/12/20	0.837	0.876	0.836	0.871	1,311,178.249	69,781,184.308
12/11/20	0.867	0.869	0.807	0.838	1,467,414.965	67,099,334.68
12/10/20	0.924	0.928	0.868	0.868	1,355,607.881	69,487,659.405
12/9/20	0.925	0.956	0.879	0.924	1,876,058.958	73,963,472.994
12/8/20	0.974	0.975	0.903	0.925	1,980,769.354	74,079,158.72
12/7/20	0.976	1.016	0.965	0.974	1,340,111.791	78,004,276.461
12/6/20	0.98	0.983	0.928	0.976	1,517,704.822	78,121,894.456
12/5/20	0.932	0.988	0.919	0.98	1,034,415.497	78,436,026.808
12/4/20	1.052	1.06	0.925	0.936	2,146,383.336	74,912,692.265
12/3/20	0.995	1.052	0.981	1.052	2,431,594.474	84,245,053.408
12/2/20	0.939	1.023	0.927	0.995	2,024,062.564	79,665,828.945
12/1/20	1.026	1.081	0.937	0.939	2,395,546.829	75,164,661.433
11/30/20	0.972	1.027	0.961	1.026	2,344,066.711	82,180,276.69
11/29/20	0.991	1.026	0.963	0.971	1,944,755.341	77,756,163.768
11/28/20	0.925	1.006	0.91	0.991	1,916,512.521	79,362,842.227
11/27/20	0.937	0.953	0.865	0.922	1,756,161.024	73,792,291.601
11/26/20	1.086	1.101	0.858	0.938	5,017,895.706	75,090,171.954
11/25/20	1.207	1.235	1.055	1.089	3,808,052.227	87,166,792.381
11/24/20	1.159	1.216	1.096	1.205	6,885,071.89	96,500,449.949
11/23/20	1.019	1.168	1.008	1.157	6,503,469.66	92,677,005.64
11/22/20	1.035	1.048	0.962	1.02	2,837,208.47	81,659,126.852
11/21/20	0.974	1.073	0.974	1.035	3,486,048.255	82,906,357.068

Similar Coins