Australia markets closed

iExec RLC USD (RLC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.9804+0.2757 (+7.44%)
As of 11:42PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.72134.08783.64323.98043.980423,633,432
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
11 Feb 20242.23222.26062.16152.16832.168365,574,106
10 Feb 20242.22432.28022.21312.23192.231967,756,566
09 Feb 20242.18762.28522.18742.22442.224471,318,996
08 Feb 20242.32322.34702.18482.18712.187175,770,945
07 Feb 20242.14372.40232.09412.32362.323682,015,800
06 Feb 20242.16992.19752.10612.14382.143863,313,671
05 Feb 20242.17092.20722.14662.16992.169959,469,080
04 Feb 20242.32972.33172.16812.17072.170763,078,395
03 Feb 20242.39562.42362.32532.32992.329979,983,380
02 Feb 20242.38582.45322.33682.39532.395385,767,795
01 Feb 20242.28202.44362.23642.38582.385878,632,196
31 Jan 20242.42902.47182.26372.28262.282677,706,315
30 Jan 20242.50152.51582.34952.43202.432094,016,597
29 Jan 20242.47382.56662.32772.50152.5015114,467,267
28 Jan 20242.32932.73582.20852.47222.4722169,299,608
27 Jan 20242.19942.33562.13142.32712.327186,182,809
26 Jan 20242.08412.22632.06602.19902.199084,881,513
25 Jan 20242.31532.38312.06692.08412.0841101,620,031
24 Jan 20242.13422.42532.13292.31562.3156121,254,949
23 Jan 20242.17612.30681.96752.13392.133982,040,236
22 Jan 20242.22472.25001.97892.17612.176179,894,945
21 Jan 20241.85192.53171.83552.22292.2229155,029,958
20 Jan 20242.04572.24431.80921.85191.8519135,862,929
19 Jan 20241.55612.25611.51812.04572.0457133,247,061
18 Jan 20241.53941.59551.48561.55611.556123,568,015
17 Jan 20241.53851.56731.51431.53951.539522,195,707
16 Jan 20241.51511.56521.49151.53861.538621,660,089
15 Jan 20241.43421.59651.43311.51511.515132,075,536
14 Jan 20241.45811.47401.42561.43431.434320,698,476
13 Jan 20241.44391.47341.40831.45791.457920,346,962
12 Jan 20241.48961.51841.40391.44411.444119,398,968
11 Jan 20241.44041.51161.43261.48991.489921,385,503
10 Jan 20241.33111.46991.31101.44001.440019,326,878
09 Jan 20241.41491.41811.27941.33131.331317,500,473
08 Jan 20241.35021.41731.25151.41511.415118,818,273
07 Jan 20241.44351.46971.34061.34991.349920,827,015
06 Jan 20241.52411.52541.39471.44351.443519,137,011
05 Jan 20241.55941.57111.47651.52321.523218,620,232
04 Jan 20241.52111.59771.50411.55931.559324,483,424
03 Jan 20241.67471.70281.36991.52111.521122,783,862
02 Jan 20241.68601.73661.64241.67471.674720,838,531
01 Jan 20241.71831.75201.62081.68541.685421,367,457
31 Dec 20231.75201.77561.69741.71831.718317,905,442
30 Dec 20231.78131.81321.72281.75311.753119,733,735
29 Dec 20231.77751.82221.70511.78131.781319,497,994
28 Dec 20231.81741.84171.71341.77711.777118,802,678
27 Dec 20231.75861.85401.70791.81711.817121,830,228
26 Dec 20231.70731.81181.66981.75861.758628,253,187
25 Dec 20231.66771.72451.66361.70691.706919,604,459
24 Dec 20231.74121.74121.64001.66751.667522,387,701
23 Dec 20231.71181.75211.65821.74121.741225,585,941
22 Dec 20231.68351.72841.66201.71191.711921,528,282
21 Dec 20231.68931.72071.66011.68361.683623,865,542
20 Dec 20231.59351.72741.58021.68921.689225,524,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...