Australia markets closed

iExec RLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.3463+0.2190 (+7.00%)
As of 06:15AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.29963.35073.26573.34633.34639,603,291
20 May 2024------
19 May 20243.19413.20463.03363.05523.05525,253,954
18 May 20243.27213.30613.17313.19413.19415,588,477
17 May 20243.29493.33123.21283.27203.27207,034,033
16 May 20243.32323.46903.21493.29493.29499,889,685
15 May 20242.93713.34372.87983.32313.323110,274,269
14 May 20243.00883.08502.89752.93712.93716,950,439
13 May 20243.32513.39992.96933.00883.008815,868,169
12 May 20243.38673.45153.26233.32513.32518,253,291
11 May 20243.28723.42503.27983.38673.38677,578,524
10 May 20243.27533.47693.22113.28723.287213,705,125
09 May 20242.93963.42712.93763.27533.275320,486,246
08 May 20243.10143.24192.86062.93962.939617,183,315
07 May 20242.99183.23662.98323.10143.101420,278,339
06 May 20242.82743.23412.80832.99182.991834,840,045
05 May 20242.64442.87492.58612.82742.827410,592,925
04 May 20242.64002.69862.61172.64442.64445,538,643
03 May 20242.52932.67822.48172.64002.64007,150,265
02 May 20242.52562.55902.43152.52932.52935,930,173
01 May 20242.50332.53222.32672.52562.52568,370,195
30 Apr 20242.73022.76782.39212.50332.50337,735,718
29 Apr 20242.75332.78192.67032.73022.73026,512,177
28 Apr 20242.79032.94942.73112.75342.75345,787,618
27 Apr 20242.74232.81222.62362.79032.79036,260,395
26 Apr 20242.87572.88442.71762.74232.74235,953,681
25 Apr 20242.81832.95432.72382.87572.87577,993,370
24 Apr 20242.97043.26492.77392.81822.818213,504,905
23 Apr 20243.03993.09492.95012.97042.97047,913,762
22 Apr 20243.00813.10002.99913.03993.03996,458,841
21 Apr 20242.95393.10872.94553.00823.00829,051,195
20 Apr 20242.73122.95452.67032.95392.953912,536,805
19 Apr 20242.51092.87472.32392.73122.731219,937,767
18 Apr 20242.36222.52542.29382.51092.51097,368,264
17 Apr 20242.38262.42932.25412.36222.36227,764,980
16 Apr 20242.34642.41192.25102.38262.38268,107,206
15 Apr 20242.52352.61042.25682.34642.346410,176,572
14 Apr 20242.28772.55342.17572.52352.523512,221,267
13 Apr 20242.72472.77121.98892.28772.287724,520,728
12 Apr 20243.31173.38272.41912.72472.724719,847,514
11 Apr 20243.49743.51493.29143.31173.31176,175,275
10 Apr 20243.50033.52473.25663.49743.49748,728,263
09 Apr 20243.59163.68713.45073.50033.500311,754,832
08 Apr 20243.40463.60073.30853.59163.59168,775,922
07 Apr 20243.36763.45023.34683.40463.40465,160,856
06 Apr 20243.27723.40173.26583.36763.36766,293,123
05 Apr 20243.34343.34503.15073.27723.27728,239,236
04 Apr 20243.26203.44733.14643.34343.34349,362,388
03 Apr 20243.30113.37253.16543.26203.26209,394,599
02 Apr 20243.64133.65953.17983.30113.301115,107,341
01 Apr 20243.88913.94693.54263.64133.641314,223,770
31 Mar 20243.85323.97433.83553.88913.88917,219,583
30 Mar 20244.00334.04313.79903.85323.853210,744,825
29 Mar 20243.97834.05003.87164.00334.003316,375,651
28 Mar 20243.72144.09823.64033.97833.978323,438,469
27 Mar 20243.72984.09043.63263.72143.721432,177,121
26 Mar 20243.86043.96593.69023.72983.729818,767,649
25 Mar 20243.77563.93323.77443.86003.860012,399,710
24 Mar 20243.59213.79823.53893.77593.77598,838,242
23 Mar 20243.57923.71173.55403.59213.592111,276,102
22 Mar 20243.90953.98603.52973.57923.579215,412,852
21 Mar 20243.86554.02773.81593.90953.909517,371,439
20 Mar 20243.51243.93263.32213.86553.865525,238,653
19 Mar 20243.78053.81953.30783.51233.512324,081,658
18 Mar 20244.17974.21773.72653.78053.780535,782,343
17 Mar 20243.46214.40393.34254.18124.181252,631,542
16 Mar 20243.92083.98533.38113.46213.462120,175,616
15 Mar 20244.17464.21133.62433.92083.920825,534,297
14 Mar 20244.43634.49523.94674.17464.174632,702,348
13 Mar 20244.40634.49524.25824.43634.436323,099,964
12 Mar 20244.25944.40754.00874.40634.406327,032,771
11 Mar 20244.32104.48344.18404.25944.259431,994,305
10 Mar 20244.61574.77414.19924.32104.321045,170,136
09 Mar 20243.71634.77233.69294.61564.615692,521,161
08 Mar 20243.88713.94753.59053.71633.716329,408,302
07 Mar 20243.83944.03423.82783.88693.886938,396,657
06 Mar 20243.34073.92313.21533.83943.839445,424,445
05 Mar 20243.72253.82553.04513.34073.340737,898,659
04 Mar 20243.82023.90543.63073.72233.722327,823,238
03 Mar 20243.92633.96783.65023.82083.820831,400,240
02 Mar 20244.05594.11323.85423.92573.925732,798,316
01 Mar 20244.08314.20074.00524.05614.056131,707,517
29 Feb 20244.05064.27973.93074.08424.084232,467,595
28 Feb 20243.82574.29153.65544.05234.052349,781,920
27 Feb 20243.88804.06113.80523.82593.825932,267,252
26 Feb 20243.65003.95893.59003.88803.888038,097,352
25 Feb 20243.68703.91642.60253.65203.652032,434,695
24 Feb 20243.75953.81002.63343.68153.681528,804,855
23 Feb 20244.09934.24473.68113.76053.760553,166,032
22 Feb 20243.97194.36003.73064.09944.0994190,224,370
21 Feb 20243.97544.06233.58783.96743.9674167,526,571
20 Feb 20243.42584.03183.31193.97513.9751230,117,170
19 Feb 20243.33173.50313.26013.42953.4295131,021,444
18 Feb 20243.01913.69203.00043.33213.3321221,413,352
17 Feb 20242.65883.07922.54513.01793.0179123,376,917
16 Feb 20242.42702.83772.41592.65922.6592119,487,825
15 Feb 20242.30862.47722.30282.42662.426677,891,207
14 Feb 20242.21332.30912.19212.30862.308669,095,319
13 Feb 20242.27882.29262.16672.21322.213271,510,806
12 Feb 20242.16842.32222.15562.27892.278965,826,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...