iExec RLC (RLC) historical data and Live price

iExec RLC

RLC

$ 2.52 + 5.807 %

0.00003965 BTC

MARKET CAP
182.264 M

24H VOLUME
7.501 M

CIRC.SUPPLY
72.383 M

MAX SUPPLY
87 M

RLC

USD

Rank295

1H 0.23 %

24H 5.81 %

7D -24.22 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	2.383	2.429	2.254	2.362	7,764,979.73	170,979,053.7
4/16/24	2.346	2.412	2.251	2.383	8,107,206.17	172,457,100.07
4/15/24	2.523	2.61	2.257	2.346	10,176,571.96	169,835,357.36
4/14/24	2.288	2.553	2.176	2.523	12,221,266.54	182,656,248.75
4/13/24	2.725	2.771	1.989	2.288	24,520,728.34	165,591,351.81
4/12/24	3.312	3.383	2.419	2.725	19,847,514.16	197,217,592.07
4/11/24	3.497	3.515	3.291	3.312	6,175,274.61	239,707,192.42
4/10/24	3.5	3.525	3.257	3.497	8,728,262.76	253,149,397.16
4/9/24	3.592	3.687	3.451	3.5	11,754,831.53	253,359,143.87
4/8/24	3.405	3.601	3.308	3.592	8,775,922.43	259,969,348.41
4/7/24	3.368	3.45	3.347	3.405	5,160,856.27	246,431,825.01
4/6/24	3.277	3.402	3.266	3.368	6,293,122.69	243,757,542.51
4/5/24	3.343	3.345	3.151	3.277	8,239,236.39	237,210,218.48
4/4/24	3.262	3.447	3.146	3.343	9,362,388.16	242,004,457.13
4/3/24	3.301	3.373	3.165	3.262	9,394,599.22	236,110,722.88
4/2/24	3.641	3.66	3.18	3.301	15,107,341.29	238,944,046.85
4/1/24	3.889	3.947	3.543	3.641	14,223,770.41	263,563,647.35
3/31/24	3.853	3.974	3.835	3.889	7,219,583.39	281,503,572.95
3/30/24	4.003	4.043	3.799	3.853	10,744,825.19	278,906,879.36
3/29/24	3.978	4.05	3.872	4.003	16,375,650.56	289,767,420.39
3/28/24	3.721	4.098	3.64	3.978	23,438,468.85	287,962,072.02
3/27/24	3.73	4.09	3.633	3.721	32,177,120.94	269,362,861.86
3/26/24	3.86	3.966	3.69	3.73	18,767,649.02	269,975,824.55
3/25/24	3.776	3.933	3.774	3.86	12,399,710.3	279,428,829.84
3/24/24	3.592	3.798	3.539	3.776	8,838,241.76	273,288,461.24
3/23/24	3.579	3.712	3.554	3.592	11,276,101.96	260,005,868.09
3/22/24	3.91	3.986	3.53	3.579	15,412,851.8	259,073,670.49
3/21/24	3.866	4.028	3.816	3.909	17,371,439.04	282,980,578.45
3/20/24	3.512	3.933	3.322	3.866	25,238,653.25	279,794,770.56
3/19/24	3.781	3.82	3.308	3.512	24,081,657.54	254,240,035.34
3/18/24	4.18	4.218	3.726	3.781	35,782,342.73	273,645,539.18
3/17/24	3.462	4.404	3.342	4.181	52,631,542.1	302,537,034.76
3/16/24	3.921	3.985	3.381	3.462	20,175,616.34	250,592,098.99
3/15/24	4.175	4.211	3.624	3.921	25,534,297.27	283,795,822.62
3/14/24	4.436	4.495	3.947	4.175	32,702,348	302,170,498.56
3/13/24	4.406	4.495	4.258	4.436	23,099,963.77	321,111,554.15
3/12/24	4.259	4.408	4.009	4.406	27,032,770.52	318,940,862.27
3/11/24	4.321	4.483	4.184	4.259	31,994,304.63	308,303,816.05
3/10/24	4.616	4.774	4.199	4.321	45,170,135.74	312,765,879.94
3/9/24	3.716	4.772	3.693	4.616	92,521,160.62	334,092,847.56
3/8/24	3.887	3.947	3.59	3.716	29,408,302.1	268,992,655.25
3/7/24	3.839	4.034	3.828	3.887	38,396,657.46	281,342,686.48
3/6/24	3.341	3.923	3.215	3.839	45,424,444.66	277,906,065.71
3/5/24	3.722	3.825	3.045	3.341	37,898,659.41	241,805,381.66
3/4/24	3.82	3.905	3.631	3.722	27,823,237.75	269,429,014.15
3/3/24	3.926	3.968	3.65	3.821	31,400,240.43	276,555,691.53
3/2/24	4.056	4.113	3.854	3.926	32,798,315.79	284,152,427.4
3/1/24	4.083	4.201	4.005	4.056	31,707,516.86	293,594,338.28
2/29/24	4.051	4.28	3.931	4.084	32,467,595.01	295,622,399.23
2/28/24	3.826	4.292	3.655	4.052	49,781,919.89	293,314,816.15
2/27/24	3.888	4.061	3.805	3.826	32,267,252.39	276,927,749.4
2/26/24	3.65	3.959	3.59	3.888	38,097,352.31	281,426,323.38
2/25/24	3.687	3.916	2.603	3.652	32,434,695.03	264,343,997.69
2/24/24	3.759	3.81	2.633	3.682	28,804,855.34	266,479,772.1
2/23/24	4.099	4.245	3.681	3.761	53,166,031.72	272,194,977.41
2/22/24	3.972	4.36	3.731	4.099	190,224,369.98	296,727,676.43
2/21/24	3.975	4.062	3.588	3.967	167,526,570.66	287,171,503.29
2/20/24	3.426	4.032	3.312	3.975	230,117,169.52	287,730,148.04
2/19/24	3.332	3.503	3.26	3.43	131,021,444.08	248,239,491.79
2/18/24	3.019	3.692	3	3.332	221,413,352.48	241,184,266
2/17/24	2.659	3.079	2.545	3.018	123,376,916.72	218,444,673.29
2/16/24	2.427	2.838	2.416	2.659	119,487,825.13	192,479,549.26
2/15/24	2.309	2.477	2.303	2.427	77,891,206.53	175,643,308.1
2/14/24	2.213	2.309	2.192	2.309	69,095,318.8	167,104,425.49
2/13/24	2.279	2.293	2.167	2.213	71,510,805.68	160,197,399.45
2/12/24	2.168	2.322	2.156	2.279	65,826,422.51	164,954,014.97
2/11/24	2.232	2.261	2.162	2.168	65,574,105.98	156,947,218.76
2/10/24	2.224	2.28	2.213	2.232	67,756,566.04	161,549,066.52
2/9/24	2.188	2.285	2.187	2.224	71,318,996.03	161,009,852.81
2/8/24	2.323	2.347	2.185	2.187	75,770,944.77	158,306,718.6
2/7/24	2.144	2.402	2.094	2.324	82,015,800.14	168,185,201.15
2/6/24	2.17	2.198	2.106	2.144	63,313,671.02	155,170,261.91
2/5/24	2.171	2.207	2.147	2.17	59,469,079.73	157,064,708.85
2/4/24	2.33	2.332	2.168	2.171	63,078,394.76	157,123,758.84
2/3/24	2.396	2.424	2.325	2.33	79,983,379.72	168,645,754.19
2/2/24	2.386	2.453	2.337	2.395	85,767,794.74	173,375,888.56
2/1/24	2.282	2.444	2.236	2.386	78,632,196.42	172,690,100.54
1/31/24	2.429	2.472	2.264	2.283	77,706,315.41	165,219,112.15
1/30/24	2.501	2.516	2.349	2.432	94,016,597.21	176,034,024.24
1/29/24	2.474	2.567	2.328	2.501	114,467,266.71	181,062,300.35
1/28/24	2.329	2.736	2.209	2.472	169,299,608.04	178,941,717.32
1/27/24	2.199	2.336	2.131	2.327	86,182,808.88	168,438,224.75
1/26/24	2.084	2.226	2.066	2.199	84,881,512.67	159,169,576.46
1/25/24	2.315	2.383	2.067	2.084	101,620,030.69	150,854,044.34
1/24/24	2.134	2.425	2.133	2.316	121,254,949.42	167,606,000.08
1/23/24	2.176	2.307	1.967	2.134	82,040,235.92	154,456,673.04
1/22/24	2.225	2.25	1.979	2.176	79,894,944.51	157,513,708.98
1/21/24	1.852	2.532	1.836	2.223	155,029,958.33	160,896,758.28
1/20/24	2.046	2.244	1.809	1.852	135,862,929.19	134,045,856.1
1/19/24	1.556	2.256	1.518	2.046	133,247,061.4	148,075,005.95

Similar Coins