Canada markets closed

iExec RLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2155-0.2096 (-14.71%)
As of 09:47PM UTC. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.40141.40141.18541.21551.215518,888,540
Aug 18, 2022------
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
Jun 19, 20220.61680.69330.59180.68510.68516,227,789
Jun 18, 20220.64050.65710.56930.61750.61756,652,175
Jun 17, 20220.61580.66210.61500.64100.64103,352,888
Jun 16, 20220.72510.73210.61130.61560.61564,510,419
Jun 15, 20220.68490.72680.61640.72530.72534,684,657
Jun 14, 20220.68490.72600.63260.68500.68504,582,911
Jun 13, 20220.71760.72960.63390.68500.68505,017,352
Jun 12, 20220.79430.80460.71330.72080.72084,426,562
Jun 11, 20220.88270.89930.76350.79420.79425,752,880
Jun 10, 20220.91170.91340.85140.88300.88305,083,102
Jun 09, 20220.89770.96520.88160.91180.91185,465,731
Jun 08, 20220.94640.97730.89480.89780.89786,712,551
Jun 07, 20220.88301.06850.81110.94600.946012,389,017
Jun 06, 20220.86730.93780.86670.88300.88304,439,740
Jun 05, 20220.86380.88430.83880.86730.86734,159,111
Jun 04, 20220.88240.89330.85390.86360.86363,930,163
Jun 03, 20220.92320.92750.86020.88240.88244,097,072
Jun 02, 20220.89390.92660.86540.92320.92325,173,018
Jun 01, 20220.97851.04870.87180.89470.89478,040,073
May 31, 20220.98441.00580.92220.97870.97877,214,083
May 30, 20220.84490.98960.83410.98420.98428,109,358
May 29, 20220.80210.84500.77880.84500.84504,712,025
May 28, 20220.79330.80600.76290.80220.80224,392,627
May 27, 20220.79370.80370.74780.77060.77067,397,189
May 26, 20220.86620.88540.77030.79460.79466,832,352
May 25, 20220.90920.91950.84920.86610.86617,293,053
May 24, 20220.87410.91550.83390.90920.90927,314,424
May 23, 20220.93610.97820.87180.87420.87426,903,545
May 22, 20220.88960.93790.88270.93670.93675,984,800
May 21, 20220.89940.94580.88170.88970.88977,398,709
May 20, 20220.91550.94020.84380.89950.89957,006,331
May 19, 20220.82590.91990.78870.91570.91576,332,064
May 18, 20220.91470.93800.82590.82600.826010,141,990
May 17, 20220.81550.92800.81530.91440.91445,180,167
May 16, 20220.89350.89400.79530.81530.81535,404,099
May 15, 20220.87700.89420.82780.89310.89316,013,667
May 14, 20220.81600.87900.75240.87720.87724,982,831
May 13, 20220.72320.91000.71830.81530.81536,165,518
May 12, 20220.81540.87220.62910.72370.723711,008,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...