iExec RLC (RLC) historical data and Live price

rlc

iExec RLC

RLC
$ 2.05 + 26.297 % 0.00017818 BTC
MARKET CAP
164.489 M
24H VOLUME
31.846 M
CIRC.SUPPLY
80.071 M
MAX SUPPLY
Rank71
1H -0.20 %
24H 26.30 %
7D 53.26 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/201.4781.8941.4361.80424,046,249.418144,471,582.672
8/11/201.5981.6341.3681.47315,738,989.207117,958,124.325
8/10/201.7121.7721.5161.59720,361,652.157127,865,146.487
8/9/201.5181.7761.471.71121,446,785.289137,022,374.949
8/8/201.2931.5621.2821.5218,968,331.53121,700,550.154
8/7/201.3611.3621.221.2927,473,565.57103,484,795.428
8/6/201.1741.3981.1721.3613,756,487.41108,930,682.237
8/5/201.2141.2671.151.1747,699,809.27194,021,599.602
8/4/201.0711.2391.0661.2148,778,853.91797,222,020.19
8/3/201.0871.1241.0561.0713,971,455.98785,762,641.77
8/2/201.1361.140.9811.0837,755,388.48686,725,717.057
8/1/201.1821.2221.1191.1354,498,671.82590,872,340.732
7/31/201.1671.2461.1231.1826,147,123.64894,627,040.906
7/30/201.0981.2971.0961.1678,236,358.02193,475,799.68
7/29/201.1721.2391.0851.0984,756,514.04487,901,045.387
7/28/200.9951.2150.9741.1828,584,428.58294,666,731.357
7/27/201.1631.1660.9540.9938,501,672.69579,542,613.713
7/26/201.1551.2381.0541.1545,953,032.25692,394,655.944
7/25/201.1251.3091.1161.1529,931,549.59192,207,640.666
7/24/201.2371.2741.11.1257,213,995.36490,053,103.193
7/23/201.2811.321.2191.2428,223,870.33499,442,468.196
7/22/201.4741.541.2571.28113,908,562.796102,593,347.286
7/21/201.3761.5531.3151.47412,012,317.193118,041,442.907
7/20/201.5191.7841.361.37110,685,344.639109,786,802.883
7/19/201.7471.7481.4761.51911,126,487.409121,643,395.993
7/18/201.7361.8621.5911.74920,744,522.131140,018,341.374
7/17/201.2091.9231.2081.72425,904,839.034138,015,660.888
7/16/201.1811.2791.0861.20910,463,835.85696,776,877.893
7/15/201.0541.1920.9921.1818,819,229.47594,573,848.899
7/14/201.0181.2150.9231.05814,240,672.05984,699,580.556
7/13/201.0621.0990.9851.025,358,990.62381,708,941.728
7/12/200.9021.080.8941.0628,412,442.29684,995,149.586
7/11/200.880.930.8560.9022,660,607.88472,222,547.466
7/10/200.9520.9520.8350.8814,115,736.57570,515,839.57
7/9/200.940.970.8540.9546,730,988.48776,350,196.695
7/8/200.8390.9430.7980.945,035,965.72375,235,622.902
7/7/200.7840.8460.7670.8423,527,172.67267,388,406.255
7/6/200.7310.7960.7160.7832,888,618.88762,733,329.798
7/5/200.7460.7580.680.7312,285,747.11558,512,648.713
7/4/200.6660.7620.6660.7514,638,842.50360,162,236.165
7/3/200.5970.6730.5910.6663,039,435.49953,344,555.813
7/2/200.6110.6250.5880.596917,906.31147,741,443.008
7/1/200.6150.6310.5990.61940,472.93348,870,986.503
6/30/200.6190.6340.6030.6151,144,560.25349,261,224.769
6/29/200.5790.6430.5680.6172,444,028.84549,399,729.528
6/28/200.580.610.5560.5791,020,595.61146,381,237.023
6/27/200.6460.6540.5320.582,044,642.51146,472,014.564
6/26/200.6730.6790.620.6461,912,784.84451,708,317.075
6/25/200.6330.6970.6110.6742,681,358.31753,964,717.548
6/24/200.6570.6780.6110.6331,515,347.7650,706,228.747
6/23/200.6280.6740.6170.6562,107,117.96852,535,253.345
6/22/200.5940.6640.5910.6282,021,068.27150,262,783.373
6/21/200.620.6380.5930.594987,220.36547,532,038.578
6/20/200.6420.6440.5940.621,812,186.11749,629,122.777
6/19/200.6220.6720.6020.6425,544,344.38251,371,203.129
6/18/200.5670.6830.5320.6186,066,817.4149,483,909.562
6/17/200.490.5670.4840.5673,609,813.67645,422,731.501
6/16/200.4720.4910.4660.4911,219,115.3739,311,839.481
6/15/200.4830.4850.430.4711,540,095.33537,709,720.032
6/14/200.5010.5310.4770.4841,333,768.82738,731,063.444
6/13/200.5010.5070.4880.501680,892.76540,145,427.364
6/12/200.4660.5080.4630.501693,866.00840,106,920.161
6/11/200.5080.5460.4560.4662,109,776.26737,312,076.161
6/10/200.5420.5480.4840.5081,975,447.53640,700,329.415
6/9/200.5350.5480.5180.542992,225.29343,377,586.422
6/8/200.5250.5550.5220.5352,199,541.68942,803,543.911
6/7/200.4840.5520.4740.5254,070,207.15842,068,030.728
6/6/200.490.4980.4730.484999,420.36138,734,194.703
6/5/200.4380.5130.4310.494,188,344.58939,250,459.429
6/4/200.4330.4470.4130.4371,419,043.58535,020,496.614
6/3/200.3790.4410.3780.4331,537,704.72434,644,593.774
6/2/200.3920.4030.3690.379647,632.30430,351,726.928
6/1/200.3710.3970.370.392661,967.67931,427,053.068
5/31/200.3930.3970.370.37421,637.53929,635,472.539
5/30/200.3930.4090.3880.393604,813.61931,453,223.432
5/29/200.3740.4020.370.393618,290.92931,440,523.835
5/28/200.380.3830.3660.374487,592.44229,978,644.988
5/27/200.3860.4110.3690.3791,505,033.75230,351,182.366
5/26/200.3590.4020.3580.3861,866,727.71730,902,050.469
5/25/200.3410.3730.3350.3591,222,956.28328,711,769.397
5/24/200.3580.3730.3420.342693,700.05527,368,020.921
5/23/200.3610.3650.3470.358429,018.6728,652,393.043
5/22/200.3410.3630.3390.361591,202.19428,870,164.745
5/21/200.3510.3560.3270.341610,769.41927,306,236.24
5/20/200.3530.3650.3460.351422,178.38228,108,248.436
5/19/200.3570.3590.3490.353376,741.45828,252,035.533
5/18/200.360.3630.350.3581,074,504.65928,644,926.056
5/17/200.3680.3770.3590.36405,935.64228,811,374.911
5/16/200.3740.3780.3650.368414,460.43529,481,135.401
5/15/200.3660.3860.3610.3741,202,794.47929,966,731.648