iExec RLC price history in 2018
In 2018 iExec RLC (RLC) went from $0.6000 on 2018-01-01 to $0.1850 on 2018-12-31, a change of -69.17%. The highest price was $2.287 on 2018-05-27 and the lowest $0.1499 on 2018-12-15. About $3.30M was traded across the year. The best day was 2018-05-17 (+223.35%) and the worst 2018-12-08 (-33.74%).
$0.6000Open · 2018-01-01
$0.1850Close · 2018-12-31
$2.287High · 2018-05-27
$0.1499Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| February | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| March | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| April | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| May | $0.6000 | $2.287 | $0.6000 | $1.6982 | $2.52M | +183.03% |
| June | $1.689 | $1.6928 | $0.6445 | $0.7047 | $293.69K | -58.28% |
| July | $0.7046 | $0.8275 | $0.6103 | $0.6123 | $76.99K | -13.10% |
| August | $0.5447 | $0.5447 | $0.2859 | $0.4018 | $50.19K | -26.23% |
| September | $0.4545 | $0.5244 | $0.2800 | $0.3932 | $145.68K | -13.49% |
| October | $0.3932 | $0.5133 | $0.3500 | $0.4400 | $93.46K | +11.90% |
| November | $0.4189 | $0.5042 | $0.1681 | $0.2163 | $94.39K | -48.36% |
| December | $0.2499 | $0.2706 | $0.1499 | $0.1850 | $31.82K | -25.97% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.1854 | $0.1854 | $0.1850 | $0.1850 | $358.62 | -0.11% |
| 2018-12-30 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | — | +0.00% |
| 2018-12-29 | $0.1945 | $0.1945 | $0.1852 | $0.1852 | $166.85 | -4.78% |
| 2018-12-28 | $0.1622 | $0.1945 | $0.1622 | $0.1945 | $614.55 | +11.14% |
| 2018-12-27 | $0.1933 | $0.1933 | $0.1750 | $0.1750 | $1.01K | -9.42% |
| 2018-12-26 | $0.2242 | $0.2242 | $0.1932 | $0.1932 | $1.58K | -26.54% |
| 2018-12-25 | $0.1924 | $0.2630 | $0.1924 | $0.2630 | $1.19K | +19.55% |
| 2018-12-24 | $0.2023 | $0.2200 | $0.2023 | $0.2200 | $219.03 | +14.94% |
| 2018-12-23 | $0.2023 | $0.2023 | $0.1914 | $0.1914 | $682.59 | +2.74% |
| 2018-12-22 | $0.1858 | $0.1863 | $0.1858 | $0.1863 | $658.34 | +1.86% |
| 2018-12-21 | $0.2056 | $0.2056 | $0.1829 | $0.1829 | $4.76K | -11.77% |
| 2018-12-20 | $0.1850 | $0.2073 | $0.1850 | $0.2073 | $1.21K | +12.11% |
| 2018-12-19 | $0.1727 | $0.1849 | $0.1727 | $0.1849 | $2.43K | +7.13% |
| 2018-12-18 | $0.1870 | $0.1870 | $0.1726 | $0.1726 | $869.66 | -7.70% |
| 2018-12-17 | $0.1763 | $0.1870 | $0.1763 | $0.1870 | $35.21 | +23.68% |
| 2018-12-16 | $0.1617 | $0.1617 | $0.1512 | $0.1512 | $44.51 | -2.33% |
| 2018-12-15 | $0.1499 | $0.1548 | $0.1499 | $0.1548 | $2.79K | -8.94% |
| 2018-12-14 | $0.1581 | $0.1700 | $0.1581 | $0.1700 | $328.29 | -4.66% |
| 2018-12-13 | $0.1677 | $0.1783 | $0.1677 | $0.1783 | $1.10K | -0.17% |
| 2018-12-12 | $0.1761 | $0.1786 | $0.1761 | $0.1786 | $22.07 | +6.18% |
| 2018-12-11 | $0.1764 | $0.1764 | $0.1682 | $0.1682 | $2.23K | -4.70% |
| 2018-12-10 | $0.1897 | $0.1897 | $0.1765 | $0.1765 | $518.60 | -8.41% |
| 2018-12-09 | $0.1793 | $0.1927 | $0.1793 | $0.1927 | $4.20K | +7.47% |
| 2018-12-08 | $0.2690 | $0.2690 | $0.1793 | $0.1793 | $361.62 | -33.74% |
| 2018-12-07 | $0.1800 | $0.2706 | $0.1800 | $0.2706 | $1.58K | +38.77% |
| 2018-12-06 | $0.2064 | $0.2064 | $0.1950 | $0.1950 | $1.99K | -5.52% |
| 2018-12-05 | $0.2076 | $0.2076 | $0.2064 | $0.2064 | $116.42 | -5.28% |
| 2018-12-04 | $0.2015 | $0.2179 | $0.2015 | $0.2179 | $250.94 | +4.41% |
| 2018-12-03 | $0.2087 | $0.2087 | $0.2087 | $0.2087 | $104.78 | -16.49% |
| 2018-12-02 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | — | +0.00% |
| 2018-12-01 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $392.12 | +15.53% |
| 2018-11-30 | $0.2464 | $0.2464 | $0.2163 | $0.2163 | $1.09K | -15.38% |
| 2018-11-29 | $0.2558 | $0.2558 | $0.2556 | $0.2556 | $12.91K | +0.00% |
| 2018-11-28 | $0.2440 | $0.2556 | $0.2440 | $0.2556 | $35.87K | +6.23% |
| 2018-11-27 | $0.1900 | $0.2406 | $0.1900 | $0.2406 | $5.26K | +27.77% |
| 2018-11-26 | $0.2072 | $0.2072 | $0.1883 | $0.1883 | $1.67K | -8.73% |
| 2018-11-25 | $0.2359 | $0.2359 | $0.2063 | $0.2063 | $1.19K | +22.72% |
| 2018-11-24 | $0.2430 | $0.2430 | $0.1681 | $0.1681 | $115.96 | -30.82% |
| 2018-11-23 | $0.2387 | $0.2430 | $0.2387 | $0.2430 | $730.22 | -10.40% |
| 2018-11-22 | $0.2712 | $0.2712 | $0.2712 | $0.2712 | — | +0.00% |
| 2018-11-21 | $0.2417 | $0.2712 | $0.2417 | $0.2712 | $2.72K | +3.91% |
| 2018-11-20 | $0.2681 | $0.2681 | $0.2610 | $0.2610 | $1.77K | -24.44% |
| 2018-11-19 | $0.3500 | $0.3500 | $0.3454 | $0.3454 | $411.71 | -1.31% |
| 2018-11-18 | $0.3636 | $0.3636 | $0.3500 | $0.3500 | $796.44 | -5.28% |
| 2018-11-17 | $0.3695 | $0.3695 | $0.3695 | $0.3695 | — | +0.00% |
| 2018-11-16 | $0.3955 | $0.3955 | $0.3695 | $0.3695 | $1.83K | +14.43% |
| 2018-11-15 | $0.3265 | $0.3265 | $0.3229 | $0.3229 | $980.99 | -5.03% |
| 2018-11-14 | $0.4117 | $0.4117 | $0.3400 | $0.3400 | $1.13K | -17.95% |
| 2018-11-13 | $0.4147 | $0.4147 | $0.4144 | $0.4144 | $102.74 | +0.66% |
| 2018-11-12 | $0.4117 | $0.4117 | $0.4117 | $0.4117 | $9.88 | +0.41% |
| 2018-11-11 | $0.4116 | $0.4116 | $0.4100 | $0.4100 | $120.98 | -0.39% |
| 2018-11-10 | $0.4118 | $0.4118 | $0.4116 | $0.4116 | $336.06 | -1.79% |
| 2018-11-09 | $0.4193 | $0.4193 | $0.4191 | $0.4191 | $83.51 | -4.81% |
| 2018-11-08 | $0.4403 | $0.4403 | $0.4403 | $0.4403 | $121.26 | +0.69% |
| 2018-11-07 | $0.4358 | $0.4373 | $0.4358 | $0.4373 | $382.97 | +6.66% |
| 2018-11-06 | $0.4235 | $0.4235 | $0.4100 | $0.4100 | $125.64 | -2.50% |
| 2018-11-05 | $0.4363 | $0.4363 | $0.4205 | $0.4205 | $1.30K | -4.80% |
| 2018-11-04 | $0.4492 | $0.4492 | $0.4417 | $0.4417 | $7.45K | -1.58% |
| 2018-11-03 | $0.5042 | $0.5042 | $0.4488 | $0.4488 | $3.06K | -7.71% |
| 2018-11-02 | $0.4918 | $0.4918 | $0.4863 | $0.4863 | $10.20K | -2.68% |
| 2018-11-01 | $0.4189 | $0.4997 | $0.4189 | $0.4997 | $2.62K | +13.57% |
| 2018-10-31 | $0.4295 | $0.4400 | $0.4295 | $0.4400 | $397.96 | +2.66% |
| 2018-10-30 | $0.4380 | $0.4380 | $0.4286 | $0.4286 | $2.02K | -3.58% |
| 2018-10-29 | $0.4533 | $0.4533 | $0.4445 | $0.4445 | $434.50 | -1.94% |
| 2018-10-28 | $0.4551 | $0.4551 | $0.4533 | $0.4533 | $334.73 | -0.15% |
| 2018-10-27 | $0.4873 | $0.4873 | $0.4540 | $0.4540 | $5.28K | -6.45% |
| 2018-10-26 | $0.5133 | $0.5133 | $0.4853 | $0.4853 | $1.02K | -3.96% |
| 2018-10-25 | $0.5103 | $0.5103 | $0.5053 | $0.5053 | $3.47K | -0.06% |
| 2018-10-24 | $0.5116 | $0.5116 | $0.5056 | $0.5056 | $6.00K | -0.96% |
| 2018-10-23 | $0.4732 | $0.5105 | $0.4732 | $0.5105 | $2.01K | +9.78% |
| 2018-10-22 | $0.4798 | $0.4798 | $0.4650 | $0.4650 | $5.87K | -3.19% |
| 2018-10-21 | $0.4827 | $0.4827 | $0.4803 | $0.4803 | $7.88K | -1.03% |
| 2018-10-20 | $0.4381 | $0.4853 | $0.4381 | $0.4853 | $3.42K | +10.32% |
| 2018-10-19 | $0.4319 | $0.4399 | $0.4319 | $0.4399 | $7.97K | +1.85% |
| 2018-10-18 | $0.4494 | $0.4494 | $0.4319 | $0.4319 | $8.84K | -2.77% |
| 2018-10-17 | $0.4292 | $0.4442 | $0.4292 | $0.4442 | $139.97 | +1.62% |
| 2018-10-16 | $0.4024 | $0.4371 | $0.4024 | $0.4371 | $1.68K | +2.32% |
| 2018-10-15 | $0.4019 | $0.4272 | $0.4019 | $0.4272 | $1.96K | -0.37% |
| 2018-10-14 | $0.4267 | $0.4288 | $0.4267 | $0.4288 | $1.12K | +3.40% |
| 2018-10-13 | $0.3928 | $0.4147 | $0.3928 | $0.4147 | $5.33K | +11.54% |
| 2018-10-12 | $0.3500 | $0.3718 | $0.3500 | $0.3718 | $3.12K | +3.28% |
| 2018-10-11 | $0.4141 | $0.4141 | $0.3600 | $0.3600 | $6.14K | -16.30% |
| 2018-10-10 | $0.4442 | $0.4442 | $0.4301 | $0.4301 | $3.39K | -1.15% |
| 2018-10-09 | $0.4303 | $0.4351 | $0.4303 | $0.4351 | $7.61K | +2.16% |
| 2018-10-08 | $0.3873 | $0.4259 | $0.3873 | $0.4259 | $4.41K | +9.97% |
| 2018-10-07 | $0.4069 | $0.4069 | $0.3873 | $0.3873 | $164.32 | -2.69% |
| 2018-10-06 | $0.4130 | $0.4130 | $0.3980 | $0.3980 | $1.35K | +0.18% |
| 2018-10-05 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | — | +0.00% |
| 2018-10-04 | $0.4122 | $0.4122 | $0.3973 | $0.3973 | $740.36 | +4.72% |
| 2018-10-03 | $0.3795 | $0.3795 | $0.3794 | $0.3794 | $247.43 | -3.71% |
| 2018-10-02 | $0.4072 | $0.4072 | $0.3940 | $0.3940 | $1.12K | +0.20% |
| 2018-10-01 | $0.3932 | $0.3932 | $0.3932 | $0.3932 | — | +0.00% |
| 2018-09-30 | $0.3876 | $0.3932 | $0.3876 | $0.3932 | $1.77K | +1.42% |
| 2018-09-29 | $0.3700 | $0.3877 | $0.3700 | $0.3877 | $9.52K | +2.00% |
| 2018-09-28 | $0.3856 | $0.3856 | $0.3801 | $0.3801 | $24.53K | -1.40% |
| 2018-09-27 | $0.3765 | $0.3855 | $0.3765 | $0.3855 | $3.67K | +14.90% |
| 2018-09-26 | $0.3558 | $0.3558 | $0.3355 | $0.3355 | $1.90K | -7.04% |
| 2018-09-25 | $0.3548 | $0.3609 | $0.3548 | $0.3609 | $1.91K | -9.48% |
| 2018-09-24 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | — | +0.00% |
| 2018-09-23 | $0.3736 | $0.3987 | $0.3736 | $0.3987 | $3.63K | +0.48% |
| 2018-09-22 | $0.3983 | $0.3983 | $0.3968 | $0.3968 | $1.67K | -0.43% |
| 2018-09-21 | $0.3895 | $0.3985 | $0.3895 | $0.3985 | $8.98K | +2.18% |
| 2018-09-20 | $0.3671 | $0.3900 | $0.3671 | $0.3900 | $8.31K | +9.49% |
| 2018-09-19 | $0.3600 | $0.3600 | $0.3562 | $0.3562 | $23.46K | -1.11% |
| 2018-09-18 | $0.5244 | $0.5244 | $0.3602 | $0.3602 | $4.64K | +5.08% |
| 2018-09-17 | $0.3450 | $0.3450 | $0.3428 | $0.3428 | $12.82K | -5.20% |
| 2018-09-16 | $0.3530 | $0.3616 | $0.3530 | $0.3616 | $983.49 | +2.09% |
| 2018-09-15 | $0.3542 | $0.3542 | $0.3542 | $0.3542 | $119.94 | +3.66% |
| 2018-09-14 | $0.3456 | $0.3456 | $0.3417 | $0.3417 | $1.14K | -1.13% |
| 2018-09-13 | $0.3324 | $0.3456 | $0.3324 | $0.3456 | $10.73K | +7.26% |
| 2018-09-12 | $0.3383 | $0.3383 | $0.3222 | $0.3222 | $2.06K | -6.12% |
| 2018-09-11 | $0.3601 | $0.3601 | $0.3432 | $0.3432 | $9.21K | +4.54% |
| 2018-09-10 | $0.2800 | $0.3283 | $0.2800 | $0.3283 | $38.79 | -9.21% |
| 2018-09-09 | $0.3617 | $0.3617 | $0.3616 | $0.3616 | $268.57 | -0.60% |
| 2018-09-08 | $0.3646 | $0.3646 | $0.3638 | $0.3638 | $106.09 | -3.78% |
| 2018-09-07 | $0.3682 | $0.3781 | $0.3682 | $0.3781 | $808.09 | +9.44% |
| 2018-09-06 | $0.3676 | $0.3676 | $0.3455 | $0.3455 | $458.45 | -4.90% |
| 2018-09-05 | $0.4250 | $0.4250 | $0.3633 | $0.3633 | $579.06 | -14.52% |
| 2018-09-04 | $0.4269 | $0.4269 | $0.4250 | $0.4250 | $476.62 | +0.43% |
| 2018-09-03 | $0.4148 | $0.4232 | $0.4148 | $0.4232 | $859.13 | -5.47% |
| 2018-09-02 | $0.4395 | $0.4477 | $0.4395 | $0.4477 | $5.01K | -0.29% |
| 2018-09-01 | $0.4545 | $0.4545 | $0.4490 | $0.4490 | $6.02K | +11.75% |
| 2018-08-31 | $0.4018 | $0.4018 | $0.4018 | $0.4018 | $2.69 | -4.33% |
| 2018-08-30 | $0.3923 | $0.4200 | $0.3923 | $0.4200 | $3.71K | -1.50% |
| 2018-08-29 | $0.4148 | $0.4264 | $0.4148 | $0.4264 | $4.74K | -4.05% |
| 2018-08-28 | $0.4293 | $0.4444 | $0.4293 | $0.4444 | $700.63 | +3.32% |
| 2018-08-27 | $0.4451 | $0.4451 | $0.4301 | $0.4301 | $1.82K | -3.07% |
| 2018-08-26 | $0.4748 | $0.4748 | $0.4437 | $0.4437 | $538.15 | -8.98% |
| 2018-08-25 | $0.4815 | $0.4875 | $0.4815 | $0.4875 | $245.94 | +3.46% |
| 2018-08-24 | $0.4305 | $0.4712 | $0.4305 | $0.4712 | $1.55K | +25.49% |
| 2018-08-23 | $0.3544 | $0.3755 | $0.3544 | $0.3755 | $209.35 | +5.80% |
| 2018-08-22 | $0.4014 | $0.4014 | $0.3549 | $0.3549 | $282.02 | -11.28% |
| 2018-08-21 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | — | +0.00% |
| 2018-08-20 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $1.00 | +20.66% |
| 2018-08-19 | $0.3187 | $0.3315 | $0.3187 | $0.3315 | $375.53 | -1.72% |
| 2018-08-18 | $0.3355 | $0.3373 | $0.3355 | $0.3373 | $1.49K | -5.57% |
| 2018-08-17 | $0.3090 | $0.3572 | $0.3090 | $0.3572 | $5.43K | +15.60% |
| 2018-08-16 | $0.3170 | $0.3170 | $0.3090 | $0.3090 | $7.34K | +6.74% |
| 2018-08-15 | $0.2859 | $0.2895 | $0.2859 | $0.2895 | $3.13K | -6.61% |
| 2018-08-14 | $0.3100 | $0.3100 | $0.3100 | $0.3100 | $0.00 | -9.67% |
| 2018-08-13 | $0.3434 | $0.3434 | $0.3432 | $0.3432 | $30.38 | -1.46% |
| 2018-08-12 | $0.3710 | $0.3710 | $0.3483 | $0.3483 | $144.26 | -0.14% |
| 2018-08-11 | $0.3364 | $0.3488 | $0.3364 | $0.3488 | $715.97 | -2.05% |
| 2018-08-10 | $0.3807 | $0.3807 | $0.3561 | $0.3561 | $70.90 | -6.22% |
| 2018-08-09 | $0.3510 | $0.3797 | $0.3510 | $0.3797 | $253.93 | +5.56% |
| 2018-08-08 | $0.4064 | $0.4064 | $0.3597 | $0.3597 | $3.93K | -13.60% |
| 2018-08-07 | $0.4786 | $0.4786 | $0.4163 | $0.4163 | $1.48K | -9.38% |
| 2018-08-06 | $0.4157 | $0.4594 | $0.4157 | $0.4594 | $1.83K | +1.50% |
| 2018-08-05 | $0.4072 | $0.4526 | $0.4072 | $0.4526 | $646.68 | +5.11% |
| 2018-08-04 | $0.4541 | $0.4541 | $0.4306 | $0.4306 | $953.30 | -5.88% |
| 2018-08-03 | $0.4500 | $0.4575 | $0.4500 | $0.4575 | $4.03K | -3.68% |
| 2018-08-02 | $0.5214 | $0.5214 | $0.4750 | $0.4750 | $2.97K | -8.65% |
| 2018-08-01 | $0.5447 | $0.5447 | $0.5200 | $0.5200 | $1.57K | -15.07% |
| 2018-07-31 | $0.6376 | $0.6376 | $0.6123 | $0.6123 | $1.18K | -8.10% |
| 2018-07-30 | $0.6200 | $0.6663 | $0.6200 | $0.6663 | $2.66K | +6.47% |
| 2018-07-29 | $0.6286 | $0.6286 | $0.6258 | $0.6258 | $241.29 | -1.11% |
| 2018-07-28 | $0.6270 | $0.6328 | $0.6270 | $0.6328 | $450.27 | +0.46% |
| 2018-07-27 | $0.6103 | $0.6299 | $0.6103 | $0.6299 | $2.27K | +3.21% |
| 2018-07-26 | $0.6455 | $0.6455 | $0.6103 | $0.6103 | $684.66 | -5.41% |
| 2018-07-25 | $0.6722 | $0.6722 | $0.6452 | $0.6452 | $1.42K | -1.42% |
| 2018-07-24 | $0.6858 | $0.6858 | $0.6545 | $0.6545 | $7.50K | -5.30% |
| 2018-07-23 | $0.7241 | $0.7241 | $0.6911 | $0.6911 | $3.77K | -2.81% |
| 2018-07-22 | $0.7142 | $0.7142 | $0.7111 | $0.7111 | $415.52 | +2.35% |
| 2018-07-21 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $246.58 | -5.60% |
| 2018-07-20 | $0.7779 | $0.7779 | $0.7360 | $0.7360 | $4.71K | -7.56% |
| 2018-07-19 | $0.7648 | $0.7962 | $0.7648 | $0.7962 | $413.58 | -3.21% |
| 2018-07-18 | $0.8157 | $0.8226 | $0.8157 | $0.8226 | $1.03K | +0.16% |
| 2018-07-17 | $0.7608 | $0.8213 | $0.7608 | $0.8213 | $9.66K | +9.24% |
| 2018-07-16 | $0.7018 | $0.7518 | $0.7018 | $0.7518 | $1.27K | +10.01% |
| 2018-07-15 | $0.7559 | $0.7559 | $0.6834 | $0.6834 | $635.86 | +3.66% |
| 2018-07-14 | $0.7065 | $0.7065 | $0.6593 | $0.6593 | $118.89 | +1.14% |
| 2018-07-13 | $0.6517 | $0.6519 | $0.6517 | $0.6519 | $87.17 | +0.03% |
| 2018-07-12 | $0.6435 | $0.6517 | $0.6435 | $0.6517 | $507.63 | -7.74% |
| 2018-07-11 | $0.7102 | $0.7102 | $0.7064 | $0.7064 | $74.46 | -5.67% |
| 2018-07-10 | $0.8011 | $0.8011 | $0.7489 | $0.7489 | $5.39K | -6.52% |
| 2018-07-09 | $0.7987 | $0.8011 | $0.7987 | $0.8011 | $3.60K | -0.66% |
| 2018-07-08 | $0.8275 | $0.8275 | $0.8064 | $0.8064 | $1.80K | -0.74% |
| 2018-07-07 | $0.7732 | $0.8124 | $0.7732 | $0.8124 | $5.87K | +5.22% |
| 2018-07-06 | $0.7531 | $0.7721 | $0.7531 | $0.7721 | $6.13K | -1.94% |
| 2018-07-05 | $0.8217 | $0.8217 | $0.7874 | $0.7874 | $11.61K | -4.46% |
| 2018-07-04 | $0.7536 | $0.8242 | $0.7536 | $0.8242 | $839.61 | +2.13% |
| 2018-07-03 | $0.7845 | $0.8070 | $0.7845 | $0.8070 | $1.39K | +2.23% |
| 2018-07-02 | $0.7300 | $0.7894 | $0.7300 | $0.7894 | $464.08 | +8.14% |
| 2018-07-01 | $0.7046 | $0.7300 | $0.7046 | $0.7300 | $568.03 | +3.59% |
| 2018-06-30 | $0.6445 | $0.7047 | $0.6445 | $0.7047 | $2.54K | +9.32% |
| 2018-06-29 | $0.6507 | $0.6507 | $0.6446 | $0.6446 | $4.98K | -4.11% |
| 2018-06-28 | $0.6747 | $0.6747 | $0.6722 | $0.6722 | $2.07K | -0.37% |
| 2018-06-27 | $0.7336 | $0.7336 | $0.6747 | $0.6747 | $553.37 | -8.98% |
| 2018-06-26 | $0.7542 | $0.7542 | $0.7413 | $0.7413 | $536.63 | -1.68% |
| 2018-06-25 | $0.7590 | $0.7590 | $0.7540 | $0.7540 | $3.65K | -9.04% |
| 2018-06-24 | $0.8448 | $0.8448 | $0.8289 | $0.8289 | $5.94K | -1.93% |
| 2018-06-23 | $0.8001 | $0.8452 | $0.8001 | $0.8452 | $22.72K | +6.52% |
| 2018-06-22 | $0.8164 | $0.8164 | $0.7935 | $0.7935 | $7.88K | -11.07% |
| 2018-06-21 | $0.9286 | $0.9286 | $0.8923 | $0.8923 | $1.03K | -4.74% |
| 2018-06-20 | $1.0199 | $1.0199 | $0.9367 | $0.9367 | $3.48K | -4.12% |
| 2018-06-19 | $0.9769 | $0.9769 | $0.9769 | $0.9769 | $1.97K | -3.08% |
| 2018-06-18 | $1.0076 | $1.0079 | $1.0076 | $1.0079 | $14.31K | +0.03% |
| 2018-06-17 | $1.0627 | $1.0627 | $1.0076 | $1.0076 | $534.97 | -4.99% |
| 2018-06-16 | $1.0799 | $1.0799 | $1.0605 | $1.0605 | $2.20K | -1.81% |
| 2018-06-15 | $1.072 | $1.08 | $1.072 | $1.08 | $6.87K | +0.11% |
| 2018-06-14 | $1.0188 | $1.0788 | $1.0188 | $1.0788 | $10.42K | +12.96% |
| 2018-06-13 | $1.1488 | $1.1488 | $0.9550 | $0.9550 | $7.07K | -14.19% |
| 2018-06-12 | $1.1632 | $1.1632 | $1.1129 | $1.1129 | $2.26K | -9.17% |
| 2018-06-11 | $1.229 | $1.229 | $1.2252 | $1.2252 | $9.62K | -3.55% |
| 2018-06-10 | $1.3267 | $1.3267 | $1.2703 | $1.2703 | $25.17K | -5.81% |
| 2018-06-09 | $1.4112 | $1.4112 | $1.3487 | $1.3487 | $5.67K | -5.90% |
| 2018-06-08 | $1.5737 | $1.5737 | $1.4332 | $1.4332 | $12.45K | -3.31% |
| 2018-06-07 | $1.5569 | $1.5569 | $1.4823 | $1.4823 | $13.69K | -4.83% |
| 2018-06-06 | $1.6667 | $1.6667 | $1.5576 | $1.5576 | $25.30K | -6.62% |
| 2018-06-05 | $1.5107 | $1.668 | $1.5107 | $1.668 | $5.27K | +9.91% |
| 2018-06-04 | $1.6285 | $1.6285 | $1.5176 | $1.5176 | $8.15K | -8.58% |
| 2018-06-03 | $1.6928 | $1.6928 | $1.66 | $1.66 | $9.53K | -0.94% |
| 2018-06-02 | $1.6201 | $1.6757 | $1.6201 | $1.6757 | $21.33K | +3.40% |
| 2018-06-01 | $1.689 | $1.689 | $1.6206 | $1.6206 | $56.48K | -4.57% |
| 2018-05-31 | $1.6791 | $1.6982 | $1.6791 | $1.6982 | $50.97K | +1.14% |
| 2018-05-30 | $1.823 | $1.823 | $1.6791 | $1.6791 | $59.97K | -6.83% |
| 2018-05-29 | $1.7256 | $1.8021 | $1.7256 | $1.8021 | $56.86K | +4.37% |
| 2018-05-28 | $2.1912 | $2.1912 | $1.7266 | $1.7266 | $56.59K | -24.50% |
| 2018-05-27 | $2.287 | $2.287 | $2.287 | $2.287 | $1.56M | +20.32% |
| 2018-05-26 | $1.8945 | $1.9007 | $1.8945 | $1.9007 | $50.84K | +14.16% |
| 2018-05-25 | $1.7395 | $1.7395 | $1.665 | $1.665 | $11.05K | -4.60% |
| 2018-05-24 | $1.7717 | $1.7717 | $1.7452 | $1.7452 | $6.55K | -1.49% |
| 2018-05-23 | $1.8941 | $1.8941 | $1.7716 | $1.7716 | $23.77K | -5.48% |
| 2018-05-22 | $1.9766 | $1.9766 | $1.8744 | $1.8744 | $41.56K | -6.43% |
| 2018-05-21 | $2.10 | $2.10 | $2.0031 | $2.0031 | $18.92K | -5.51% |
| 2018-05-20 | $2.1534 | $2.1534 | $2.1199 | $2.1199 | $38.76K | -1.56% |
| 2018-05-19 | $2.08 | $2.1534 | $2.08 | $2.1534 | $117.92K | +3.23% |
| 2018-05-18 | $1.9041 | $2.086 | $1.9041 | $2.086 | $88.24K | +7.52% |
| 2018-05-17 | $0.6500 | $1.9401 | $0.6500 | $1.9401 | $337.12K | +223.35% |
| 2018-05-16 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-15 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-14 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-13 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-12 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-11 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-10 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-09 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-08 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-07 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-06 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-05 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-04 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-03 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-02 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-05-01 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-30 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-29 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-28 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-27 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-26 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-25 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-24 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-23 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-22 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-21 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-20 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-19 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-18 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-17 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-16 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-15 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-14 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-13 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-12 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-11 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-10 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-09 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-08 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-07 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-06 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-05 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-04 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-03 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-02 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-04-01 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-31 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-30 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-29 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-28 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-27 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-26 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-25 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-24 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-23 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-22 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-21 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-20 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-19 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-18 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-17 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-16 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-15 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-14 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-13 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-12 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-11 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-10 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-09 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-08 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-07 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-06 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-05 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-04 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-03 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-02 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-03-01 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-28 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-27 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-26 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-25 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-24 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-23 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-22 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-21 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-20 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-19 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-18 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-17 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-16 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-15 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-14 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-13 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-12 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-11 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-10 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-09 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-08 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-07 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-06 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-05 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-04 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-03 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-02 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-02-01 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-31 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-30 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-29 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-28 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-27 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-26 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-25 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-24 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-23 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-22 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-21 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-20 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-19 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-18 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-17 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-16 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-15 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-14 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-13 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-12 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-11 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-10 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-09 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-08 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-07 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-06 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-05 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-04 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-03 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-02 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
| 2018-01-01 | $0.6000 | $0.6000 | $0.6000 | $0.6000 | — | +0.00% |
Frequently asked questions
What was the iExec RLC price on January 1, 2018?
RLC opened 2018-01-01 at $0.6000 and closed that day at $0.6000.
What was the highest price of iExec RLC in 2018?
The highest was $2.287 on 2018-05-27; the lowest was $0.1499 on 2018-12-15.
How much did iExec RLC change in 2018?
RLC moved -69.17% in 2018, from $0.6000 to $0.1850.
More about iExec RLC
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.