Canada Markets open in 6 hrs 56 mins

iExec RLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2210+0.0821 (+7.21%)
As of 06:32AM UTC. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20221.19661.23351.19301.22101.221014,794,159
Sept 26, 20221.16801.19711.12611.19671.196713,671,499
Sept 25, 20221.17711.18991.15921.16751.16759,932,853
Sept 24, 20221.26751.27691.17341.17731.177311,099,694
Sept 23, 20221.23991.29661.21821.26761.267617,137,032
Sept 22, 20221.21651.24971.19521.24041.240412,374,176
Sept 21, 20221.20601.28591.18591.21781.217821,724,077
Sept 20, 20221.17701.24761.17361.20611.206117,541,550
Sept 19, 20221.22251.25141.13921.17681.176818,190,430
Sept 18, 20221.24991.32921.21531.22201.222021,256,428
Sept 17, 20221.23241.26651.22181.24961.249610,638,233
Sept 16, 20221.21461.30031.20391.23211.232124,475,374
Sept 15, 20221.22971.30231.20021.21431.214314,103,079
Sept 14, 20221.24851.27161.19571.22951.229510,362,045
Sept 13, 20221.39631.44981.24691.26241.262427,543,063
Sept 12, 20221.31451.43331.29441.39701.397021,382,407
Sept 11, 20221.32301.37631.28581.31451.314510,804,586
Sept 10, 20221.34911.36741.30421.32351.323511,980,306
Sept 09, 20221.21421.35551.21121.34861.348616,376,534
Sept 08, 20221.23581.26361.18801.21421.214218,829,603
Sept 07, 20221.02741.26011.01391.23601.236020,413,848
Sept 06, 20221.13911.16951.02841.02901.029010,223,131
Sept 05, 20221.12451.14341.10401.13911.13916,191,130
Sept 04, 20221.13141.14011.10901.12461.12465,596,763
Sept 03, 20221.10431.13811.09641.13141.13146,851,290
Sept 02, 20221.14461.15451.08461.10421.10428,371,327
Sept 01, 20221.13861.14821.09091.14481.14488,187,043
Aug 31, 20221.19421.24071.13481.13871.13878,281,172
Aug 30, 20221.26071.29741.16631.19411.194113,337,470
Aug 29, 20221.19961.26451.19751.26081.26088,759,948
Aug 28, 20221.37401.37521.19961.19961.199612,055,779
Aug 27, 20221.25501.38521.23841.37411.374122,352,856
Aug 26, 20221.39551.40831.23831.25541.255412,474,879
Aug 25, 20221.54841.56921.39411.39411.394127,044,505
Aug 24, 20221.30311.63201.26561.54901.549049,313,876
Aug 23, 20221.36161.37071.26451.30351.303511,142,412
Aug 22, 20221.30381.40251.25251.36281.362816,587,361
Aug 21, 20221.36831.36831.27221.30381.303811,099,101
Aug 20, 20221.23471.39671.23101.36841.368425,015,428
Aug 19, 20221.40431.40431.18451.23181.231818,204,199
Aug 18, 20221.40991.45091.39281.40411.404116,412,571
Aug 17, 20221.47341.52341.39851.40901.409020,268,230
Aug 16, 20221.46891.49011.43271.47391.473921,685,700
Aug 15, 20221.44871.65091.42211.46941.469453,740,536
Aug 14, 20221.41851.45681.32601.44651.446514,768,334
Aug 13, 20221.42911.44901.38191.41811.418115,224,230
Aug 12, 20221.48711.58381.38891.42971.429726,754,935
Aug 11, 20221.47451.84341.42731.49051.4905113,046,651
Aug 10, 20221.03391.58861.01651.47451.474584,227,630
Aug 09, 20221.06541.13511.01641.03381.033813,269,215
Aug 08, 20221.04781.09451.04521.06501.06506,877,586
Aug 07, 20221.09131.09311.03081.04791.04797,130,782
Aug 06, 20221.07651.09761.06281.09051.09055,834,191
Aug 05, 20221.03271.07741.03051.07701.07706,363,878
Aug 04, 20221.02421.05661.01051.03341.03349,254,434
Aug 03, 20221.00291.15160.99971.02441.024423,350,254
Aug 02, 20221.03201.03910.95251.00221.00227,932,171
Aug 01, 20220.99741.07520.99281.03071.030710,151,245
Jul 31, 20220.98231.08100.97670.99800.998013,122,072
Jul 30, 20220.98321.08270.97060.97890.978914,482,315
Jul 29, 20220.93941.01230.92580.98080.980810,689,942
Jul 28, 20220.89120.95130.88330.93890.93899,741,371
Jul 27, 20220.84680.89110.82750.88880.88885,503,327
Jul 26, 20220.84770.85570.81190.84610.84615,660,256
Jul 25, 20220.90760.91050.84930.84960.84965,603,353
Jul 24, 20220.90910.94580.90520.90790.90794,671,244
Jul 23, 20220.90940.93320.87730.90930.90935,223,153
Jul 22, 20220.94920.97640.89820.91320.91325,875,412
Jul 21, 20220.93140.95190.90500.94930.94935,451,496
Jul 20, 20221.00911.03890.92220.93130.93138,865,435
Jul 19, 20220.98661.02490.95531.00911.00919,023,727
Jul 18, 20220.94121.00530.94120.98750.98759,436,570
Jul 17, 20220.94350.97330.93120.94070.94078,033,011
Jul 16, 20220.89830.96820.88470.94350.94358,016,841
Jul 15, 20220.93370.93370.88110.89830.89837,073,299
Jul 14, 20220.85560.94660.84930.93370.93379,510,738
Jul 13, 20220.85940.87530.80370.85550.855510,445,552
Jul 12, 20220.85970.91860.85690.86100.86108,800,685
Jul 11, 20220.93730.93730.85420.85980.85988,515,918
Jul 10, 20221.01291.01290.92860.93820.93829,110,618
Jul 09, 20220.94971.03360.94971.01211.012110,935,703
Jul 08, 20221.01001.02660.93440.95010.950112,012,456
Jul 07, 20221.00361.02730.99671.01021.010210,248,777
Jul 06, 20221.04291.05430.99391.00331.003310,984,169
Jul 05, 20221.01141.09260.98961.04281.042820,909,773
Jul 04, 20221.06141.07020.98951.01151.011514,424,446
Jul 03, 20221.14291.15701.04631.06081.060818,553,417
Jul 02, 20221.32671.35901.13861.14261.142642,440,228
Jul 01, 20221.03121.37941.03121.32461.3246136,558,949
Jun 30, 20220.82791.21880.79081.03071.030793,194,392
Jun 29, 20220.72430.85320.72430.82850.828517,816,197
Jun 28, 20220.77430.77710.72180.72420.72424,205,077
Jun 27, 20220.73110.79970.73110.77440.77444,510,060
Jun 26, 20220.77950.83220.72950.73050.73058,890,301
Jun 25, 20220.79290.80570.75290.77970.77975,076,701
Jun 24, 20220.76110.82530.74720.79070.79079,353,405
Jun 23, 20220.67210.80190.67130.76210.762112,536,185
Jun 22, 20220.69420.70280.66860.67190.67193,404,748
Jun 21, 20220.68740.73890.67290.69370.69374,286,106
Jun 20, 20220.68530.70810.66610.68740.68745,344,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...