iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 1.19 + 4.544 %

0.00006288 BTC

MARKET CAP
95.228 M

24H VOLUME
7.321 M

CIRC.SUPPLY
80.071 M

MAX SUPPLY

RLC

USD

Rank109

1H -0.62 %

24H 4.54 %

7D 14.08 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	0.728	0.758	0.722	0.751	3,909,540.729	60,167,789.692
10/30/20	0.753	0.78	0.716	0.772	4,421,932.347	61,825,696.62
10/29/20	0.804	0.826	0.748	0.753	3,775,765.592	60,281,697.644
10/28/20	0.861	0.864	0.784	0.804	4,722,340.475	64,356,157.542
10/27/20	0.886	0.888	0.846	0.861	4,121,777.379	68,921,961.487
10/26/20	0.905	0.932	0.865	0.886	2,946,222.451	70,907,761.584
10/25/20	0.927	0.97	0.905	0.905	4,191,341.243	72,496,703.996
10/24/20	0.886	0.931	0.878	0.927	4,748,032.111	74,234,570.421
10/23/20	0.887	0.928	0.867	0.886	4,458,844.035	70,963,538.401
10/22/20	0.861	0.926	0.861	0.886	4,582,626.43	70,976,475.186
10/21/20	0.787	0.888	0.782	0.859	6,638,136.191	68,801,545.4
10/20/20	0.856	0.856	0.776	0.787	4,250,607.392	62,992,397.669
10/19/20	0.904	0.907	0.853	0.856	2,486,739.054	68,536,978.386
10/18/20	0.872	0.906	0.841	0.903	2,883,090.838	72,289,647.559
10/17/20	0.834	0.872	0.818	0.872	1,478,371.465	69,791,329.824
10/16/20	0.892	0.897	0.828	0.833	2,728,174.459	66,682,146.439
10/15/20	0.969	0.969	0.879	0.892	3,927,472.93	71,388,448.686
10/14/20	1.04	1.072	0.941	0.971	9,050,375.243	77,781,063.781
10/13/20	0.933	1.046	0.908	1.04	5,449,468.337	83,275,996.912
10/12/20	0.926	0.966	0.9	0.935	3,223,930.17	74,869,857.436
10/11/20	0.919	0.971	0.9	0.926	3,596,998.42	74,109,660.59
10/10/20	0.837	0.953	0.835	0.913	3,709,051.102	73,137,221.52
10/9/20	0.791	0.84	0.764	0.837	2,277,724.206	66,981,219.11
10/8/20	0.795	0.8	0.73	0.788	1,857,426.768	63,070,252.362
10/7/20	0.774	0.795	0.725	0.795	2,091,246.501	63,644,767.022
10/6/20	0.9	0.901	0.768	0.774	2,047,970.434	62,014,110.684
10/5/20	0.866	0.905	0.831	0.902	2,114,479.543	72,201,138.428
10/4/20	0.838	0.878	0.83	0.866	1,362,174.944	69,347,210.695
10/3/20	0.872	0.888	0.837	0.838	1,404,368.277	67,116,680.106
10/2/20	0.913	0.918	0.798	0.872	3,889,325.937	69,799,551.733
10/1/20	0.906	0.963	0.879	0.913	3,024,986.322	73,072,233.927
9/29/20	0.898	0.943	0.873	0.941	1,731,874.096	75,318,845.899
9/28/20	0.954	0.979	0.891	0.898	2,038,255.79	71,934,277.946
9/27/20	0.98	0.996	0.898	0.954	2,353,258.873	76,414,991.786
9/26/20	0.93	0.981	0.884	0.979	3,342,183.804	78,352,049.121
9/25/20	0.887	0.938	0.844	0.928	2,515,565.469	74,340,337.924
9/24/20	0.821	0.922	0.813	0.887	2,449,183.578	71,028,450.114
9/23/20	0.949	0.962	0.82	0.821	2,625,344.165	65,721,652.445
9/22/20	0.89	0.991	0.878	0.949	4,281,815.822	75,950,315.13
9/21/20	0.991	0.995	0.879	0.891	3,930,260.79	71,355,375.849
9/20/20	1.067	1.114	0.968	0.991	2,312,365.162	79,357,019.968
9/19/20	1.102	1.109	1.049	1.067	1,879,874.582	85,404,346.761
9/18/20	1.255	1.276	1.088	1.104	5,218,018.271	88,420,204.868
9/17/20	1.207	1.376	1.148	1.255	8,592,936.504	100,478,347.524
9/16/20	0.983	1.338	0.926	1.207	12,889,943.35	96,651,274.448
9/15/20	1.106	1.142	0.98	0.983	2,026,495.51	78,694,092.439
9/14/20	1.135	1.135	1.05	1.107	3,223,204.283	88,672,002.986
9/13/20	1.197	1.197	1.102	1.132	3,031,859.877	90,632,163.513
9/12/20	1.14	1.213	1.115	1.197	3,011,574.096	95,859,876.242
9/11/20	1.035	1.163	0.982	1.14	3,252,625.768	91,288,906.451
9/10/20	1.027	1.121	1.026	1.035	2,979,824.835	82,892,909.632
9/9/20	0.91	1.058	0.884	1.028	4,104,370.634	82,323,912.456
9/8/20	0.983	1.009	0.888	0.909	2,433,937.348	72,745,497.236
9/7/20	0.997	1.006	0.869	0.979	3,555,970.484	78,364,655.82
9/6/20	0.923	1.034	0.863	0.996	4,189,261.542	79,781,471.705
9/5/20	1.093	1.187	0.83	0.923	6,423,873.313	73,901,084.069
9/4/20	1.061	1.137	0.967	1.092	6,856,209.683	87,452,219.049
9/3/20	1.394	1.407	1.002	1.064	9,256,376.458	85,161,733.673
9/2/20	1.489	1.494	1.31	1.396	5,291,061.759	111,804,505.627
9/1/20	1.614	1.617	1.488	1.488	6,574,348.711	119,125,825.656
8/31/20	1.627	1.71	1.586	1.617	3,574,420.049	129,442,308.101
8/30/20	1.574	1.671	1.524	1.625	4,689,854.901	130,153,295.891
8/29/20	1.469	1.58	1.465	1.576	3,438,642.293	126,188,073.161
8/28/20	1.455	1.511	1.43	1.471	3,028,529.515	117,792,503.937
8/27/20	1.585	1.649	1.388	1.456	6,233,089.182	116,547,292.843
8/26/20	1.487	1.63	1.469	1.583	7,521,176.2	126,760,571.756
8/25/20	1.617	1.784	1.481	1.489	8,382,792.815	119,255,320.15
8/24/20	1.563	1.664	1.516	1.615	3,815,149.183	129,293,032.032
8/23/20	1.517	1.586	1.415	1.563	6,417,832.372	125,172,372.504
8/22/20	1.42	1.527	1.362	1.518	5,852,718.663	121,540,375.55
8/21/20	1.683	1.744	1.413	1.42	9,895,771.004	113,697,165.164
8/20/20	1.501	1.686	1.498	1.685	6,938,698.528	134,898,911.525
8/19/20	1.574	1.632	1.419	1.5	9,247,717.474	120,097,822.01
8/18/20	1.696	1.774	1.549	1.574	9,958,494.87	126,016,606.48
8/17/20	1.869	1.91	1.693	1.693	10,413,263.699	135,560,823.197
8/16/20	1.85	1.914	1.746	1.869	15,154,910.586	149,656,783.374
8/15/20	1.85	2.071	1.824	1.849	10,137,724.947	148,073,886.321
8/14/20	1.893	1.991	1.805	1.851	9,094,893.636	148,177,592.132
8/13/20	1.796	2.155	1.786	1.89	30,219,200.244	151,332,044.167
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

Similar Coins