iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 3.52 + 8.443 %

0.00008869 BTC

MARKET CAP
281.477 M

24H VOLUME
0

CIRC.SUPPLY
80.071 M

MAX SUPPLY

RLC

USD

Rank131

1H 0.00 %

24H 8.44 %

7D -25.92 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/13/21	3.18	3.487	3.136	3.402	19,131,324.12	272,402,780.38
6/12/21	3.376	3.38	3.028	3.177	31,364,033.33	254,392,324.03
6/11/21	3.705	3.825	3.283	3.372	25,421,466.57	269,999,498.3
6/10/21	4.162	4.223	3.706	3.706	21,924,861.7	296,724,192.64
6/9/21	4.074	4.222	3.803	4.156	22,226,092.08	332,744,338.66
6/7/21	4.734	4.915	4.2	4.223	18,783,595.75	338,138,285.13
6/6/21	4.541	4.798	4.541	4.72	17,940,050.8	377,944,532.21
6/5/21	4.734	4.983	4.375	4.533	28,709,907.92	362,945,777.53
6/4/21	5.393	5.393	4.535	4.719	49,486,557.47	377,851,269.01
6/3/21	5.268	5.612	5.221	5.392	41,286,134.32	431,706,310.29
6/2/21	5.328	5.698	5.038	5.268	71,755,179.35	421,820,572.44
6/1/21	4.856	5.851	4.782	5.319	122,823,821.68	425,872,413.5
5/31/21	4.622	5.084	4.365	4.868	36,339,847.75	389,758,752.75
5/30/21	4.503	4.891	4.203	4.633	36,330,625.81	370,990,915.73
5/29/21	4.775	5.13	4.209	4.499	42,042,486.66	360,255,902.56
5/28/21	5.455	5.591	4.474	4.771	62,012,523.17	382,040,800.84
5/27/21	5.8	5.865	5.19	5.416	66,025,370.48	433,699,801.64
5/26/21	5.466	6.269	5.332	5.8	123,662,398.24	464,407,489.62
5/25/21	5.874	6.3	5.104	5.472	108,219,818.15	438,154,526.46
5/24/21	5.354	6.139	5.028	5.869	160,177,708.22	469,948,455.83
5/23/21	5.911	6.312	4.013	5.372	184,630,512.03	430,159,243.15
5/22/21	6.372	7.29	5.356	5.898	200,087,297.88	472,249,892.47
5/21/21	6.991	8.942	5.816	6.395	519,831,647.36	512,086,925.16
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

Similar Coins