Canada Markets open in 4 hrs 18 mins

iExecRLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.8078-0.0126 (-0.69%)
As of 10:11AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20221.73041.82031.64581.80781.807817,983,666
Jan. 26, 20221.76781.91651.70931.73741.737411,126,001
Jan. 25, 20221.75461.80671.69521.76771.76777,421,218
Jan. 24, 20221.82071.82141.52961.75471.754711,839,743
Jan. 23, 20221.76821.89581.72971.82031.820310,217,614
Jan. 22, 20221.99272.03821.66951.76621.766214,084,154
Jan. 21, 20222.34142.35841.95661.99001.990017,994,933
Jan. 20, 20222.47932.60682.34112.34112.34115,654,922
Jan. 19, 20222.55752.57542.44152.47992.479910,241,665
Jan. 18, 20222.60502.62912.49992.55772.557710,691,555
Jan. 17, 20222.71352.71882.56872.60492.604911,042,937
Jan. 16, 20222.76392.79152.70712.71332.71339,334,665
Jan. 15, 20222.77762.81362.73302.76472.76478,425,167
Jan. 14, 20222.73402.78962.66542.77802.778014,640,947
Jan. 13, 20222.89902.94602.73362.73362.733614,895,312
Jan. 12, 20222.80302.91682.78972.89902.899013,087,112
Jan. 11, 20222.73912.87202.71812.80222.802211,756,323
Jan. 10, 20222.87152.96852.65132.73902.739017,188,392
Jan. 09, 20222.76973.01532.74552.87142.871415,834,188
Jan. 08, 20222.82692.93872.67062.77012.770117,466,937
Jan. 07, 20223.01963.02792.78272.82492.824920,665,618
Jan. 06, 20223.12253.15942.92433.02043.020419,787,940
Jan. 05, 20223.42423.59212.98213.12433.124331,039,521
Jan. 04, 20223.23603.61253.23603.42283.422848,263,844
Jan. 03, 20223.21233.28583.10873.23203.232018,709,159
Jan. 02, 20223.08763.29393.06413.21273.212722,177,693
Jan. 01, 20222.94393.08562.94353.08563.085610,844,765
Dec. 31, 20213.09243.12672.91912.94362.943613,958,880
Dec. 30, 20213.03423.18722.96233.09603.096021,152,169
Dec. 29, 20213.03493.24932.94263.04263.042621,180,687
Dec. 28, 20213.39593.41462.99993.03533.035329,153,363
Dec. 27, 20213.09033.45703.07163.39223.392227,283,049
Dec. 26, 20213.13793.16992.94923.08703.087017,279,280
Dec. 25, 20213.09153.18443.07263.13793.13799,997,961
Dec. 24, 20213.28463.28903.04723.09153.091513,424,473
Dec. 23, 20213.07923.29933.00683.28523.285215,379,229
Dec. 22, 20212.94833.18922.94063.07943.079419,250,346
Dec. 21, 20212.76533.05702.73212.94602.946025,755,526
Dec. 20, 20212.71752.78202.55612.76422.764214,573,646
Dec. 19, 20212.79792.87542.71732.71922.719211,662,797
Dec. 18, 20212.76622.91652.71022.79642.796410,570,218
Dec. 17, 20212.82963.05762.66882.76842.768420,963,274
Dec. 16, 20212.78022.97462.77612.83022.830215,384,264
Dec. 15, 20212.77022.81462.54922.78022.780223,275,129
Dec. 14, 20212.71072.78832.66012.67382.673814,245,051
Dec. 13, 20213.04463.11782.69692.71062.710620,775,500
Dec. 12, 20212.97423.07732.92413.03743.037412,431,839
Dec. 11, 20212.80883.04522.75082.97652.976515,764,649
Dec. 10, 20213.02483.10832.79712.80782.807824,203,594
Dec. 09, 20213.35333.39803.02323.02583.025816,794,006
Dec. 08, 20213.29863.41483.14423.35873.358716,568,782
Dec. 07, 20213.39003.48713.25503.30633.306323,751,157
Dec. 06, 20213.38333.45652.97343.38773.387738,047,192
Dec. 05, 20213.66353.70483.25223.38003.380039,031,246
Dec. 04, 20214.31784.55223.18563.65973.6597106,937,918
Dec. 03, 20214.14555.66084.13584.28884.2888274,373,399
Dec. 02, 20214.12194.24153.91334.13244.132425,354,243
Dec. 01, 20214.01564.22633.99324.12304.123020,278,643
Nov. 30, 20214.06524.16233.93084.02204.022019,228,655
Nov. 29, 20214.03364.33223.97394.05754.057527,604,770
Nov. 28, 20214.01374.04553.74784.02744.027425,718,866
Nov. 27, 20213.69544.54343.68984.01084.010877,168,555
Nov. 26, 20214.21914.27453.65623.68433.684327,133,701
Nov. 25, 20213.92784.26443.90093.98863.988620,127,964
Nov. 24, 20214.03364.11893.85493.94433.944318,422,635
Nov. 23, 20213.93314.06643.84204.02544.025418,651,554
Nov. 22, 20214.17374.18143.87663.93343.933418,532,608
Nov. 21, 20214.21364.37474.15904.17504.175022,750,734
Nov. 20, 20213.96554.30573.91014.20534.205324,318,900
Nov. 19, 20213.84414.01703.74133.96503.965017,843,259
Nov. 18, 20214.13494.18393.81013.84143.841422,899,080
Nov. 17, 20214.08084.23203.96334.13534.135321,117,474
Nov. 16, 20214.44254.44253.83034.08734.087328,865,027
Nov. 15, 20214.42784.82504.41414.42644.426447,139,100
Nov. 14, 20214.48944.60654.31784.42614.426118,822,556
Nov. 13, 20214.36774.58004.32074.49624.496218,606,561
Nov. 12, 20214.55674.63604.22344.36274.362724,416,922
Nov. 11, 20214.52394.65734.45634.56394.563923,846,073
Nov. 10, 20214.89304.97454.23584.53554.535536,144,570
Nov. 09, 20214.96415.15234.82554.89264.892630,254,118
Nov. 08, 20214.78025.12374.67934.95664.956633,421,599
Nov. 07, 20214.79334.90874.76094.78384.783819,901,853
Nov. 06, 20214.94725.12094.65254.78964.789621,392,779
Nov. 05, 20214.91855.28334.79444.94624.946234,363,654
Nov. 04, 20215.01205.30684.76154.91414.914140,483,520
Nov. 03, 20215.29055.48024.68464.99344.9934103,944,632
Nov. 02, 20214.33096.53074.27815.29925.2992208,632,253
Nov. 01, 20214.39354.54234.18704.33994.339927,504,089
Oct. 31, 20214.15884.55124.15884.39274.392744,569,726
Oct. 30, 20214.10824.30533.98454.15454.154525,575,447
Oct. 29, 20213.98034.25153.95614.10814.108123,222,189
Oct. 28, 20213.80264.07983.78533.98003.980022,156,937
Oct. 27, 20214.22984.37653.65203.80003.800041,079,677
Oct. 26, 20214.26934.38744.16244.23274.232723,823,541
Oct. 25, 20214.04514.32664.01814.26674.266723,726,784
Oct. 24, 20214.17354.19543.92534.05104.051020,474,460
Oct. 23, 20214.12234.18953.99114.17834.178326,931,729
Oct. 22, 20214.16734.26704.06054.12414.124123,009,438
Oct. 21, 20214.40504.50064.16544.16544.165426,498,146
Oct. 20, 20214.31174.49304.29994.40374.403728,598,183
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...