iExec RLC iExec RLC

1.26 USD (-14.78%)
0.00011730 BTC (-9.01%)
0.00144322 ETH (-7.55%)

Market Cap

99,663,200 USD
9,275 BTC
114,117 ETH

Volume (24h)

1,514,520 USD
140.95 BTC
1,734 ETH

Circulating Supply

79,070,793 RLC

Total Supply

86,999,785 RLC

Historical data for iExec RLC

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 1.50 1.51 1.30 1.31 1,607,040 118,767,000
Feb 19, 2018 1.51 1.56 1.48 1.50 1,683,140 119,244,000
Feb 18, 2018 1.48 1.74 1.39 1.51 10,542,600 116,740,000
Feb 17, 2018 1.43 1.56 1.41 1.48 1,817,240 113,265,000
Feb 16, 2018 1.37 1.44 1.35 1.44 1,349,670 108,446,000
Feb 15, 2018 1.42 1.51 1.30 1.38 3,404,560 112,379,000
Feb 14, 2018 1.39 1.51 1.39 1.42 2,202,170 110,286,000
Feb 13, 2018 1.41 1.47 1.36 1.40 1,184,110 111,287,000
Feb 12, 2018 1.29 1.47 1.28 1.41 1,195,510 101,724,000
Feb 11, 2018 1.40 1.40 1.22 1.28 709,232 110,735,000
Feb 10, 2018 1.49 1.56 1.33 1.41 1,534,520 117,881,000
Feb 09, 2018 1.30 1.51 1.24 1.51 6,223,950 102,400,000
Feb 08, 2018 1.28 1.47 1.28 1.29 2,343,520 101,050,000
Feb 07, 2018 1.23 1.41 1.12 1.29 1,270,100 97,445,800
Feb 06, 2018 1.07 1.25 0.827446 1.25 2,501,590 84,516,100
Feb 05, 2018 1.48 1.54 1.00 1.07 2,331,110 117,196,000
Feb 04, 2018 1.84 1.92 1.39 1.48 2,851,250 145,455,000
Feb 03, 2018 1.75 1.91 1.57 1.85 3,691,350 138,371,000
Feb 02, 2018 1.68 1.72 1.25 1.72 5,856,970 132,946,000
Feb 01, 2018 2.07 2.09 1.54 1.68 2,474,850 163,666,000
Jan 31, 2018 2.10 2.11 1.95 2.08 2,635,520 166,191,000
Jan 30, 2018 2.61 2.61 2.02 2.09 2,939,400 206,152,000
Jan 29, 2018 2.70 2.77 2.55 2.61 3,309,850 213,103,000
Jan 28, 2018 2.76 2.85 2.69 2.69 3,735,540 218,505,000
Jan 27, 2018 2.65 2.89 2.57 2.74 7,878,950 209,296,000
Jan 26, 2018 2.85 2.92 2.47 2.66 3,688,660 225,223,000
Jan 25, 2018 2.80 2.88 2.66 2.88 5,571,320 221,543,000
Jan 24, 2018 2.50 3.18 2.41 2.79 15,627,100 197,389,000
Jan 23, 2018 2.22 2.77 2.03 2.56 5,069,610 175,704,000
Jan 22, 2018 2.42 2.59 2.08 2.23 3,918,700 191,366,000