iExec RLC price history in 2019
In 2019 iExec RLC (RLC) went from $0.1850 on 2019-01-01 to $0.4006 on 2019-12-31, a change of +116.54%. The highest price was $0.8199 on 2019-11-18 and the lowest $0.1613 on 2019-09-24. About $1.35M was traded across the year. The best day was 2019-03-12 (+38.63%) and the worst 2019-09-24 (-23.41%).
$0.1850Open · 2019-01-01
$0.4006Close · 2019-12-31
$0.8199High · 2019-11-18
$0.1613Low · 2019-09-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1850 | $0.2815 | $0.1702 | $0.2382 | $179.33K | +28.76% |
| February | $0.2392 | $0.3360 | $0.2108 | $0.3360 | $55.39K | +40.47% |
| March | $0.3252 | $0.4819 | $0.3090 | $0.4819 | $176.22K | +48.19% |
| April | $0.4808 | $0.5775 | $0.4277 | $0.4791 | $106.20K | -0.35% |
| May | $0.4772 | $0.7856 | $0.4029 | $0.4381 | $220.20K | -8.19% |
| June | $0.4487 | $0.4796 | $0.3142 | $0.3844 | $236.36K | -14.33% |
| July | $0.3844 | $0.3921 | $0.2500 | $0.2655 | $64.38K | -30.93% |
| August | $0.2656 | $0.3105 | $0.1706 | $0.1756 | $20.88K | -33.89% |
| September | $0.1756 | $0.2661 | $0.1613 | $0.2196 | $15.01K | +25.06% |
| October | $0.2135 | $0.7206 | $0.2116 | $0.5999 | $139.20K | +180.98% |
| November | $0.6499 | $0.8199 | $0.5981 | $0.6668 | $100.02K | +2.60% |
| December | $0.6501 | $0.6501 | $0.3632 | $0.4006 | $39.31K | -38.38% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.3783 | $0.4006 | $0.3783 | $0.4006 | $672.03 | +5.70% |
| 2019-12-30 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $47.38 | +3.55% |
| 2019-12-29 | $0.3660 | $0.3660 | $0.3660 | $0.3660 | $197.48 | +0.00% |
| 2019-12-28 | $0.3808 | $0.3808 | $0.3660 | $0.3660 | $182.66 | -6.54% |
| 2019-12-27 | $0.3718 | $0.3916 | $0.3718 | $0.3916 | $104.19 | +7.82% |
| 2019-12-26 | $0.3702 | $0.3702 | $0.3632 | $0.3632 | $305.18 | -19.24% |
| 2019-12-25 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | — | +0.00% |
| 2019-12-24 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | — | +0.00% |
| 2019-12-23 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | — | +0.00% |
| 2019-12-22 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | $23.23 | +0.00% |
| 2019-12-21 | $0.4497 | $0.4497 | $0.4497 | $0.4497 | — | +0.00% |
| 2019-12-20 | $0.4119 | $0.4497 | $0.4119 | $0.4497 | $93.01 | +12.42% |
| 2019-12-19 | $0.4227 | $0.4227 | $0.4000 | $0.4000 | $85.55 | -10.87% |
| 2019-12-18 | $0.3691 | $0.4488 | $0.3691 | $0.4488 | $900.27 | +20.94% |
| 2019-12-17 | $0.4073 | $0.4073 | $0.3711 | $0.3711 | $1.47K | -10.75% |
| 2019-12-16 | $0.4513 | $0.4513 | $0.4158 | $0.4158 | $3.11K | -7.87% |
| 2019-12-15 | $0.4671 | $0.4671 | $0.4513 | $0.4513 | $2.02K | -4.39% |
| 2019-12-14 | $0.5356 | $0.5356 | $0.4720 | $0.4720 | $1.66K | -8.46% |
| 2019-12-13 | $0.5857 | $0.5857 | $0.5156 | $0.5156 | $3.91K | -19.73% |
| 2019-12-12 | $0.5496 | $0.6423 | $0.5496 | $0.6423 | $926.26 | +16.91% |
| 2019-12-11 | $0.5317 | $0.5494 | $0.5317 | $0.5494 | $51.52 | +5.65% |
| 2019-12-10 | $0.5335 | $0.5335 | $0.5200 | $0.5200 | $647.65 | -7.03% |
| 2019-12-09 | $0.6299 | $0.6299 | $0.5593 | $0.5593 | $521.08 | -9.20% |
| 2019-12-08 | $0.5214 | $0.6160 | $0.5214 | $0.6160 | $4.23K | +11.09% |
| 2019-12-07 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $0.91 | +3.47% |
| 2019-12-06 | $0.5180 | $0.5359 | $0.5180 | $0.5359 | $1.33K | -1.11% |
| 2019-12-05 | $0.5239 | $0.5419 | $0.5239 | $0.5419 | $798.52 | +2.98% |
| 2019-12-04 | $0.5218 | $0.5262 | $0.5218 | $0.5262 | $3.51K | -2.93% |
| 2019-12-03 | $0.5771 | $0.5771 | $0.5421 | $0.5421 | $639.53 | -2.78% |
| 2019-12-02 | $0.6030 | $0.6030 | $0.5576 | $0.5576 | $2.47K | -10.11% |
| 2019-12-01 | $0.6501 | $0.6501 | $0.6203 | $0.6203 | $9.40K | -6.97% |
| 2019-11-30 | $0.7071 | $0.7071 | $0.6668 | $0.6668 | $62.34 | -5.55% |
| 2019-11-29 | $0.6848 | $0.7060 | $0.6848 | $0.7060 | $1.33K | +2.11% |
| 2019-11-28 | $0.6672 | $0.6914 | $0.6672 | $0.6914 | $4.47K | +6.86% |
| 2019-11-27 | $0.6629 | $0.6629 | $0.6470 | $0.6470 | $3.15K | -1.25% |
| 2019-11-26 | $0.7170 | $0.7170 | $0.6552 | $0.6552 | $497.81 | -0.70% |
| 2019-11-25 | $0.6778 | $0.6778 | $0.6598 | $0.6598 | $1.83K | -3.58% |
| 2019-11-24 | $0.7362 | $0.7362 | $0.6843 | $0.6843 | $8.41K | -8.44% |
| 2019-11-23 | $0.6380 | $0.7474 | $0.6380 | $0.7474 | $3.29K | +15.48% |
| 2019-11-22 | $0.6527 | $0.6527 | $0.6472 | $0.6472 | $6.96K | -0.95% |
| 2019-11-21 | $0.7217 | $0.7217 | $0.6534 | $0.6534 | $2.75K | -11.09% |
| 2019-11-20 | $0.6957 | $0.7349 | $0.6957 | $0.7349 | $4.89K | -0.69% |
| 2019-11-19 | $0.7822 | $0.7822 | $0.7400 | $0.7400 | $4.57K | -2.68% |
| 2019-11-18 | $0.8199 | $0.8199 | $0.7604 | $0.7604 | $4.84K | -6.39% |
| 2019-11-17 | $0.7722 | $0.8123 | $0.7722 | $0.8123 | $12.48K | +5.19% |
| 2019-11-16 | $0.7309 | $0.7722 | $0.7309 | $0.7722 | $813.80 | +9.95% |
| 2019-11-15 | $0.7037 | $0.7037 | $0.7023 | $0.7023 | $270.30 | -3.06% |
| 2019-11-14 | $0.7436 | $0.7436 | $0.7245 | $0.7245 | $508.55 | -2.92% |
| 2019-11-13 | $0.7248 | $0.7463 | $0.7248 | $0.7463 | $6.75K | +3.38% |
| 2019-11-12 | $0.6997 | $0.7219 | $0.6997 | $0.7219 | $4.35K | +3.75% |
| 2019-11-11 | $0.7090 | $0.7090 | $0.6958 | $0.6958 | $12.55K | -1.89% |
| 2019-11-10 | $0.6195 | $0.7092 | $0.6195 | $0.7092 | $3.92K | +13.93% |
| 2019-11-09 | $0.6827 | $0.6827 | $0.6225 | $0.6225 | $1.15K | +4.08% |
| 2019-11-08 | $0.6689 | $0.6689 | $0.5981 | $0.5981 | $426.44 | -9.42% |
| 2019-11-07 | $0.6644 | $0.6644 | $0.6603 | $0.6603 | $639.41 | -0.80% |
| 2019-11-06 | $0.6587 | $0.6656 | $0.6587 | $0.6656 | $2.73K | +4.20% |
| 2019-11-05 | $0.6360 | $0.6388 | $0.6360 | $0.6388 | $1.66K | -0.16% |
| 2019-11-04 | $0.6700 | $0.6700 | $0.6398 | $0.6398 | $3.19K | -3.37% |
| 2019-11-03 | $0.6655 | $0.6655 | $0.6621 | $0.6621 | $120.93 | -5.21% |
| 2019-11-02 | $0.6247 | $0.6985 | $0.6247 | $0.6985 | $807.50 | +13.12% |
| 2019-11-01 | $0.6499 | $0.6499 | $0.6175 | $0.6175 | $595.39 | +2.93% |
| 2019-10-31 | $0.6173 | $0.6173 | $0.5999 | $0.5999 | $3.59K | -3.83% |
| 2019-10-30 | $0.6497 | $0.6497 | $0.6238 | $0.6238 | $7.22K | -13.43% |
| 2019-10-29 | $0.5365 | $0.7206 | $0.5365 | $0.7206 | $15.96K | +27.31% |
| 2019-10-28 | $0.5226 | $0.5660 | $0.5226 | $0.5660 | $9.01K | +8.30% |
| 2019-10-27 | $0.4602 | $0.5226 | $0.4602 | $0.5226 | $11.15K | +10.77% |
| 2019-10-26 | $0.4665 | $0.4718 | $0.4665 | $0.4718 | $40.95K | +5.20% |
| 2019-10-25 | $0.3900 | $0.4485 | $0.3900 | $0.4485 | $12.04K | +17.19% |
| 2019-10-24 | $0.3644 | $0.3827 | $0.3644 | $0.3827 | $3.18K | +12.56% |
| 2019-10-23 | $0.3324 | $0.3400 | $0.3324 | $0.3400 | $627.32 | +0.29% |
| 2019-10-22 | $0.3224 | $0.3390 | $0.3224 | $0.3390 | $795.97 | +6.84% |
| 2019-10-21 | $0.3204 | $0.3204 | $0.3173 | $0.3173 | $754.24 | -0.97% |
| 2019-10-20 | $0.3015 | $0.3204 | $0.3015 | $0.3204 | $3.79K | -0.12% |
| 2019-10-19 | $0.3303 | $0.3303 | $0.3208 | $0.3208 | $319.15 | -3.05% |
| 2019-10-18 | $0.3344 | $0.3344 | $0.3309 | $0.3309 | $2.21K | -8.01% |
| 2019-10-17 | $0.3564 | $0.3597 | $0.3564 | $0.3597 | $2.58K | +3.01% |
| 2019-10-16 | $0.3215 | $0.3492 | $0.3215 | $0.3492 | $4.85K | +9.40% |
| 2019-10-15 | $0.3161 | $0.3192 | $0.3161 | $0.3192 | $790.40 | +4.62% |
| 2019-10-14 | $0.3204 | $0.3204 | $0.3051 | $0.3051 | $308.22 | -9.01% |
| 2019-10-13 | $0.2978 | $0.3353 | $0.2978 | $0.3353 | $5.10K | +12.59% |
| 2019-10-12 | $0.2620 | $0.2978 | $0.2620 | $0.2978 | $257.23 | +11.83% |
| 2019-10-11 | $0.2927 | $0.2927 | $0.2663 | $0.2663 | $664.60 | -8.80% |
| 2019-10-10 | $0.2991 | $0.2991 | $0.2920 | $0.2920 | $939.99 | +2.64% |
| 2019-10-09 | $0.2807 | $0.2845 | $0.2807 | $0.2845 | $3.76K | +2.63% |
| 2019-10-08 | $0.2520 | $0.2772 | $0.2520 | $0.2772 | $3.93K | +10.00% |
| 2019-10-07 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | — | +0.00% |
| 2019-10-06 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $2.52 | +4.52% |
| 2019-10-05 | $0.2473 | $0.2473 | $0.2411 | $0.2411 | $67.72 | -4.63% |
| 2019-10-04 | $0.2147 | $0.2528 | $0.2147 | $0.2528 | $729.15 | +13.41% |
| 2019-10-03 | $0.2265 | $0.2265 | $0.2229 | $0.2229 | $768.92 | +0.45% |
| 2019-10-02 | $0.2116 | $0.2219 | $0.2116 | $0.2219 | $2.76K | +2.73% |
| 2019-10-01 | $0.2135 | $0.2160 | $0.2135 | $0.2160 | $95.27 | -1.64% |
| 2019-09-30 | $0.2000 | $0.2196 | $0.2000 | $0.2196 | $325.68 | +8.44% |
| 2019-09-29 | $0.2100 | $0.2100 | $0.2025 | $0.2025 | $768.02 | +0.25% |
| 2019-09-28 | $0.2026 | $0.2026 | $0.2020 | $0.2020 | $369.79 | +1.81% |
| 2019-09-27 | $0.2404 | $0.2404 | $0.1984 | $0.1984 | $5.66K | +0.92% |
| 2019-09-26 | $0.1919 | $0.1966 | $0.1919 | $0.1966 | $203.76 | +5.87% |
| 2019-09-25 | $0.1993 | $0.1993 | $0.1857 | $0.1857 | $1.74K | +15.13% |
| 2019-09-24 | $0.2001 | $0.2001 | $0.1613 | $0.1613 | $988.81 | -23.41% |
| 2019-09-23 | $0.2215 | $0.2215 | $0.2106 | $0.2106 | $24.97 | -6.52% |
| 2019-09-22 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $22.53 | -4.70% |
| 2019-09-21 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $35.40 | -3.75% |
| 2019-09-20 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $64.55 | -1.64% |
| 2019-09-19 | $0.2402 | $0.2497 | $0.2402 | $0.2497 | $913.15 | +2.42% |
| 2019-09-18 | $0.2661 | $0.2661 | $0.2438 | $0.2438 | $665.37 | +15.22% |
| 2019-09-17 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | — | +0.00% |
| 2019-09-16 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $18.85 | +0.00% |
| 2019-09-15 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | — | +0.00% |
| 2019-09-14 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | — | +0.00% |
| 2019-09-13 | $0.2127 | $0.2127 | $0.2116 | $0.2116 | $461.68 | +3.22% |
| 2019-09-12 | $0.1902 | $0.2050 | $0.1902 | $0.2050 | $1.14K | +8.29% |
| 2019-09-11 | $0.1826 | $0.1893 | $0.1826 | $0.1893 | $691.87 | +9.49% |
| 2019-09-10 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | — | +0.00% |
| 2019-09-09 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $54.33 | +0.06% |
| 2019-09-08 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | — | +0.00% |
| 2019-09-07 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | — | +0.00% |
| 2019-09-06 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $849.78 | -3.30% |
| 2019-09-05 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | — | +0.00% |
| 2019-09-04 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $2.54 | -5.15% |
| 2019-09-03 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | — | +0.00% |
| 2019-09-02 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $8.64 | +7.29% |
| 2019-09-01 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | — | +0.00% |
| 2019-08-31 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $2.28 | -12.46% |
| 2019-08-30 | $0.2030 | $0.2030 | $0.2006 | $0.2006 | $32.35 | +17.58% |
| 2019-08-29 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $90.03 | -17.10% |
| 2019-08-28 | $0.2200 | $0.2200 | $0.2058 | $0.2058 | $164.91 | -9.78% |
| 2019-08-27 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | — | +0.00% |
| 2019-08-26 | $0.2241 | $0.2281 | $0.2241 | $0.2281 | $166.45 | -0.35% |
| 2019-08-25 | $0.2254 | $0.2289 | $0.2254 | $0.2289 | $43.31 | +2.19% |
| 2019-08-24 | $0.2738 | $0.2738 | $0.2240 | $0.2240 | $20.98 | +2.00% |
| 2019-08-23 | $0.2194 | $0.2196 | $0.2194 | $0.2196 | $54.05 | +0.46% |
| 2019-08-22 | $0.2088 | $0.2186 | $0.2088 | $0.2186 | $466.00 | +2.20% |
| 2019-08-21 | $0.2216 | $0.2216 | $0.2139 | $0.2139 | $385.97 | -3.43% |
| 2019-08-20 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $242.45 | -2.38% |
| 2019-08-19 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $20.83 | -0.04% |
| 2019-08-18 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | — | +0.00% |
| 2019-08-17 | $0.2160 | $0.2270 | $0.2160 | $0.2270 | $458.03 | +4.61% |
| 2019-08-16 | $0.2069 | $0.2170 | $0.2069 | $0.2170 | $609.84 | -4.53% |
| 2019-08-15 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | — | +0.00% |
| 2019-08-14 | $0.2501 | $0.2501 | $0.2273 | $0.2273 | $831.40 | -9.12% |
| 2019-08-13 | $0.2505 | $0.2505 | $0.2501 | $0.2501 | $267.28 | -6.75% |
| 2019-08-12 | $0.2682 | $0.2682 | $0.2682 | $0.2682 | — | +0.00% |
| 2019-08-11 | $0.2682 | $0.2682 | $0.2682 | $0.2682 | $1.00 | +7.24% |
| 2019-08-10 | $0.2242 | $0.2501 | $0.2242 | $0.2501 | $227.53 | -12.92% |
| 2019-08-09 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $4.98 | -0.03% |
| 2019-08-08 | $0.2875 | $0.2875 | $0.2873 | $0.2873 | $63.21 | -3.75% |
| 2019-08-07 | $0.3093 | $0.3093 | $0.2985 | $0.2985 | $657.44 | +4.04% |
| 2019-08-06 | $0.2870 | $0.2870 | $0.2869 | $0.2869 | $621.67 | -0.03% |
| 2019-08-05 | $0.2986 | $0.2986 | $0.2870 | $0.2870 | $28.92 | -5.00% |
| 2019-08-04 | $0.3105 | $0.3105 | $0.3021 | $0.3021 | $402.31 | +1.41% |
| 2019-08-03 | $0.2921 | $0.2979 | $0.2921 | $0.2979 | $986.12 | +0.95% |
| 2019-08-02 | $0.3000 | $0.3000 | $0.2951 | $0.2951 | $8.26K | -2.38% |
| 2019-08-01 | $0.2656 | $0.3023 | $0.2656 | $0.3023 | $5.77K | +13.86% |
| 2019-07-31 | $0.2797 | $0.2797 | $0.2655 | $0.2655 | $4.29K | -5.08% |
| 2019-07-30 | $0.3055 | $0.3055 | $0.2797 | $0.2797 | $2.65K | -8.45% |
| 2019-07-29 | $0.2857 | $0.3055 | $0.2857 | $0.3055 | $3.00K | +8.64% |
| 2019-07-28 | $0.2799 | $0.2812 | $0.2799 | $0.2812 | $1.36K | -0.32% |
| 2019-07-27 | $0.2997 | $0.2997 | $0.2821 | $0.2821 | $1.22K | -3.49% |
| 2019-07-26 | $0.2785 | $0.2923 | $0.2785 | $0.2923 | $2.21K | -0.65% |
| 2019-07-25 | $0.2529 | $0.2942 | $0.2529 | $0.2942 | $1.50K | +6.63% |
| 2019-07-24 | $0.2500 | $0.2759 | $0.2500 | $0.2759 | $618.48 | +5.75% |
| 2019-07-23 | $0.2740 | $0.2740 | $0.2609 | $0.2609 | $156.69 | -8.97% |
| 2019-07-22 | $0.2619 | $0.2866 | $0.2619 | $0.2866 | $186.84 | +1.99% |
| 2019-07-21 | $0.2815 | $0.2815 | $0.2810 | $0.2810 | $72.54 | +2.48% |
| 2019-07-20 | $0.2711 | $0.2742 | $0.2711 | $0.2742 | $436.33 | +1.63% |
| 2019-07-19 | $0.2621 | $0.2698 | $0.2621 | $0.2698 | $2.03K | -1.06% |
| 2019-07-18 | $0.2676 | $0.2727 | $0.2676 | $0.2727 | $1.66K | +5.57% |
| 2019-07-17 | $0.2649 | $0.2649 | $0.2583 | $0.2583 | $4.00K | -5.73% |
| 2019-07-16 | $0.2775 | $0.2775 | $0.2740 | $0.2740 | $340.44 | -5.78% |
| 2019-07-15 | $0.2728 | $0.2908 | $0.2728 | $0.2908 | $921.24 | +2.68% |
| 2019-07-14 | $0.3189 | $0.3189 | $0.2832 | $0.2832 | $3.12K | -6.84% |
| 2019-07-13 | $0.2832 | $0.3040 | $0.2832 | $0.3040 | $4.22K | +3.44% |
| 2019-07-12 | $0.2802 | $0.2939 | $0.2802 | $0.2939 | $1.88K | +6.56% |
| 2019-07-11 | $0.3028 | $0.3028 | $0.2758 | $0.2758 | $505.72 | -8.98% |
| 2019-07-10 | $0.3285 | $0.3285 | $0.3030 | $0.3030 | $14.19K | -9.09% |
| 2019-07-09 | $0.3381 | $0.3381 | $0.3333 | $0.3333 | $733.64 | -1.59% |
| 2019-07-08 | $0.3558 | $0.3558 | $0.3387 | $0.3387 | $863.34 | -4.81% |
| 2019-07-07 | $0.3485 | $0.3558 | $0.3485 | $0.3558 | $2.03K | -0.56% |
| 2019-07-06 | $0.3452 | $0.3578 | $0.3452 | $0.3578 | $1.59K | +3.56% |
| 2019-07-05 | $0.3342 | $0.3455 | $0.3342 | $0.3455 | $291.29 | -1.23% |
| 2019-07-04 | $0.3446 | $0.3498 | $0.3446 | $0.3498 | $1.13K | -7.34% |
| 2019-07-03 | $0.3474 | $0.3775 | $0.3474 | $0.3775 | $1.33K | +7.55% |
| 2019-07-02 | $0.3820 | $0.3820 | $0.3510 | $0.3510 | $1.73K | -10.48% |
| 2019-07-01 | $0.3844 | $0.3921 | $0.3844 | $0.3921 | $4.10K | +2.00% |
| 2019-06-30 | $0.4017 | $0.4017 | $0.3844 | $0.3844 | $6.14K | -3.00% |
| 2019-06-29 | $0.3762 | $0.3963 | $0.3762 | $0.3963 | $12.37K | +5.23% |
| 2019-06-28 | $0.3774 | $0.3774 | $0.3766 | $0.3766 | $12.02K | -5.57% |
| 2019-06-27 | $0.4542 | $0.4542 | $0.3988 | $0.3988 | $32.38K | -4.71% |
| 2019-06-26 | $0.3180 | $0.4185 | $0.3180 | $0.4185 | $60.95K | +33.20% |
| 2019-06-25 | $0.3331 | $0.3331 | $0.3142 | $0.3142 | $2.68K | -5.67% |
| 2019-06-24 | $0.3392 | $0.3392 | $0.3331 | $0.3331 | $10.51K | -1.36% |
| 2019-06-23 | $0.3378 | $0.3378 | $0.3377 | $0.3377 | $11.15K | -0.71% |
| 2019-06-22 | $0.3400 | $0.3401 | $0.3400 | $0.3401 | $2.49K | +0.03% |
| 2019-06-21 | $0.3805 | $0.3805 | $0.3400 | $0.3400 | $7.82K | -7.98% |
| 2019-06-20 | $0.3877 | $0.3877 | $0.3695 | $0.3695 | $2.67K | -5.13% |
| 2019-06-19 | $0.3888 | $0.3895 | $0.3888 | $0.3895 | $1.65K | -0.08% |
| 2019-06-18 | $0.3932 | $0.3932 | $0.3898 | $0.3898 | $11.12K | -0.94% |
| 2019-06-17 | $0.3980 | $0.3980 | $0.3935 | $0.3935 | $12.30K | -3.91% |
| 2019-06-16 | $0.4072 | $0.4095 | $0.4072 | $0.4095 | $2.95K | +0.59% |
| 2019-06-15 | $0.4109 | $0.4109 | $0.4071 | $0.4071 | $13.83K | -5.04% |
| 2019-06-14 | $0.4411 | $0.4411 | $0.4287 | $0.4287 | $2.71K | -4.65% |
| 2019-06-13 | $0.4567 | $0.4567 | $0.4496 | $0.4496 | $565.65 | -1.30% |
| 2019-06-12 | $0.4616 | $0.4616 | $0.4555 | $0.4555 | $4.65K | -1.34% |
| 2019-06-11 | $0.4796 | $0.4796 | $0.4617 | $0.4617 | $2.89K | +0.20% |
| 2019-06-10 | $0.4260 | $0.4608 | $0.4260 | $0.4608 | $1.67K | +10.90% |
| 2019-06-09 | $0.4267 | $0.4267 | $0.4155 | $0.4155 | $1.94K | -2.88% |
| 2019-06-08 | $0.4407 | $0.4407 | $0.4278 | $0.4278 | $746.63 | +1.83% |
| 2019-06-07 | $0.4220 | $0.4220 | $0.4201 | $0.4201 | $513.02 | +4.50% |
| 2019-06-06 | $0.4117 | $0.4117 | $0.4020 | $0.4020 | $806.81 | -2.36% |
| 2019-06-05 | $0.4211 | $0.4211 | $0.4117 | $0.4117 | $1.55K | -0.36% |
| 2019-06-04 | $0.4371 | $0.4371 | $0.4132 | $0.4132 | $5.82K | -4.86% |
| 2019-06-03 | $0.4685 | $0.4685 | $0.4343 | $0.4343 | $3.84K | -6.82% |
| 2019-06-02 | $0.4290 | $0.4661 | $0.4290 | $0.4661 | $3.62K | +9.36% |
| 2019-06-01 | $0.4487 | $0.4487 | $0.4262 | $0.4262 | $2.01K | -2.72% |
| 2019-05-31 | $0.4118 | $0.4381 | $0.4118 | $0.4381 | $1.82K | +8.74% |
| 2019-05-30 | $0.4442 | $0.4442 | $0.4029 | $0.4029 | $5.20K | -9.30% |
| 2019-05-29 | $0.4857 | $0.4857 | $0.4442 | $0.4442 | $3.61K | -5.81% |
| 2019-05-28 | $0.4800 | $0.4800 | $0.4716 | $0.4716 | $8.12K | -3.18% |
| 2019-05-27 | $0.4776 | $0.4871 | $0.4776 | $0.4871 | $16.46K | +0.72% |
| 2019-05-26 | $0.5123 | $0.5123 | $0.4836 | $0.4836 | $3.60K | -5.18% |
| 2019-05-25 | $0.5220 | $0.5220 | $0.5100 | $0.5100 | $2.90K | -2.30% |
| 2019-05-24 | $0.5326 | $0.5326 | $0.5220 | $0.5220 | $5.92K | -2.59% |
| 2019-05-23 | $0.5106 | $0.5359 | $0.5106 | $0.5359 | $7.80K | +3.64% |
| 2019-05-22 | $0.5017 | $0.5171 | $0.5017 | $0.5171 | $883.21 | +3.09% |
| 2019-05-21 | $0.5187 | $0.5187 | $0.5016 | $0.5016 | $3.08K | -3.32% |
| 2019-05-20 | $0.5541 | $0.5541 | $0.5188 | $0.5188 | $2.50K | -7.22% |
| 2019-05-19 | $0.5605 | $0.5605 | $0.5592 | $0.5592 | $5.08K | -0.23% |
| 2019-05-18 | $0.5841 | $0.5841 | $0.5605 | $0.5605 | $3.47K | -3.88% |
| 2019-05-17 | $0.6613 | $0.6613 | $0.5831 | $0.5831 | $13.86K | -12.85% |
| 2019-05-16 | $0.7856 | $0.7856 | $0.6691 | $0.6691 | $37.49K | -5.02% |
| 2019-05-15 | $0.7053 | $0.7053 | $0.7045 | $0.7045 | $17.26K | -4.84% |
| 2019-05-14 | $0.7114 | $0.7403 | $0.7114 | $0.7403 | $24.81K | +3.51% |
| 2019-05-13 | $0.6387 | $0.7152 | $0.6387 | $0.7152 | $14.58K | +12.03% |
| 2019-05-12 | $0.6323 | $0.6384 | $0.6323 | $0.6384 | $4.11K | -1.60% |
| 2019-05-11 | $0.6306 | $0.6488 | $0.6306 | $0.6488 | $3.01K | +3.48% |
| 2019-05-10 | $0.6851 | $0.6851 | $0.6270 | $0.6270 | $3.07K | -5.00% |
| 2019-05-09 | $0.6341 | $0.6600 | $0.6341 | $0.6600 | $3.61K | +3.56% |
| 2019-05-08 | $0.6450 | $0.6450 | $0.6373 | $0.6373 | $1.29K | +0.60% |
| 2019-05-07 | $0.6031 | $0.6335 | $0.6031 | $0.6335 | $3.59K | +7.70% |
| 2019-05-06 | $0.5608 | $0.5882 | $0.5608 | $0.5882 | $3.77K | +1.96% |
| 2019-05-05 | $0.5479 | $0.5769 | $0.5479 | $0.5769 | $226.54 | +5.72% |
| 2019-05-04 | $0.5542 | $0.5542 | $0.5457 | $0.5457 | $1.23K | +0.59% |
| 2019-05-03 | $0.5200 | $0.5425 | $0.5200 | $0.5425 | $1.99K | +3.49% |
| 2019-05-02 | $0.4862 | $0.5242 | $0.4862 | $0.5242 | $11.20K | +8.71% |
| 2019-05-01 | $0.4772 | $0.4822 | $0.4772 | $0.4822 | $4.67K | +0.65% |
| 2019-04-30 | $0.4277 | $0.4791 | $0.4277 | $0.4791 | $3.34K | +8.61% |
| 2019-04-29 | $0.4472 | $0.4472 | $0.4411 | $0.4411 | $643.53 | -1.36% |
| 2019-04-28 | $0.4713 | $0.4713 | $0.4472 | $0.4472 | $16.54K | -11.13% |
| 2019-04-27 | $0.4660 | $0.5032 | $0.4660 | $0.5032 | $241.57 | +9.63% |
| 2019-04-26 | $0.4529 | $0.4590 | $0.4529 | $0.4590 | $559.99 | -2.75% |
| 2019-04-25 | $0.4816 | $0.4816 | $0.4720 | $0.4720 | $9.36K | -2.82% |
| 2019-04-24 | $0.5177 | $0.5177 | $0.4857 | $0.4857 | $6.75K | -15.24% |
| 2019-04-23 | $0.5775 | $0.5775 | $0.5730 | $0.5730 | $246.58 | +1.96% |
| 2019-04-22 | $0.5310 | $0.5620 | $0.5310 | $0.5620 | $180.23 | +7.91% |
| 2019-04-21 | $0.5460 | $0.5460 | $0.5208 | $0.5208 | $965.66 | -4.62% |
| 2019-04-20 | $0.5176 | $0.5460 | $0.5176 | $0.5460 | $121.23 | +5.28% |
| 2019-04-19 | $0.5115 | $0.5186 | $0.5115 | $0.5186 | $1.10K | +0.91% |
| 2019-04-18 | $0.5229 | $0.5229 | $0.5139 | $0.5139 | $4.41K | -5.15% |
| 2019-04-17 | $0.4862 | $0.5418 | $0.4862 | $0.5418 | $1.89K | +11.34% |
| 2019-04-16 | $0.4770 | $0.4866 | $0.4770 | $0.4866 | $173.08 | +4.56% |
| 2019-04-15 | $0.4867 | $0.4867 | $0.4654 | $0.4654 | $1.77K | -6.23% |
| 2019-04-14 | $0.4768 | $0.4963 | $0.4768 | $0.4963 | $103.63 | +4.09% |
| 2019-04-13 | $0.4973 | $0.4973 | $0.4768 | $0.4768 | $397.01 | +1.02% |
| 2019-04-12 | $0.4512 | $0.4720 | $0.4512 | $0.4720 | $562.23 | -0.78% |
| 2019-04-11 | $0.4813 | $0.4813 | $0.4757 | $0.4757 | $127.49 | -11.45% |
| 2019-04-10 | $0.5096 | $0.5372 | $0.5096 | $0.5372 | $21.11 | +4.11% |
| 2019-04-09 | $0.5262 | $0.5262 | $0.5160 | $0.5160 | $1.49K | -2.03% |
| 2019-04-08 | $0.5457 | $0.5457 | $0.5267 | $0.5267 | $1.76K | -1.35% |
| 2019-04-07 | $0.5679 | $0.5679 | $0.5339 | $0.5339 | $3.14K | -2.50% |
| 2019-04-06 | $0.5392 | $0.5476 | $0.5392 | $0.5476 | $2.76K | -0.31% |
| 2019-04-05 | $0.5164 | $0.5493 | $0.5164 | $0.5493 | $5.41K | +6.00% |
| 2019-04-04 | $0.4902 | $0.5182 | $0.4902 | $0.5182 | $15.37K | +7.69% |
| 2019-04-03 | $0.5240 | $0.5240 | $0.4812 | $0.4812 | $8.14K | -10.64% |
| 2019-04-02 | $0.4802 | $0.5385 | $0.4802 | $0.5385 | $10.75K | +13.51% |
| 2019-04-01 | $0.4808 | $0.4808 | $0.4744 | $0.4744 | $7.88K | -1.56% |
| 2019-03-31 | $0.4379 | $0.4819 | $0.4379 | $0.4819 | $27.38K | +10.05% |
| 2019-03-30 | $0.4409 | $0.4409 | $0.4379 | $0.4379 | $5.73K | -0.73% |
| 2019-03-29 | $0.4403 | $0.4411 | $0.4403 | $0.4411 | $926.73 | +1.64% |
| 2019-03-28 | $0.4200 | $0.4340 | $0.4200 | $0.4340 | $2.89K | +1.38% |
| 2019-03-27 | $0.4096 | $0.4281 | $0.4096 | $0.4281 | $8.49K | +1.13% |
| 2019-03-26 | $0.3976 | $0.4233 | $0.3976 | $0.4233 | $28.11K | +10.01% |
| 2019-03-25 | $0.3897 | $0.3897 | $0.3848 | $0.3848 | $3.10K | -1.18% |
| 2019-03-24 | $0.3862 | $0.3894 | $0.3862 | $0.3894 | $4.35K | -1.79% |
| 2019-03-23 | $0.3999 | $0.3999 | $0.3965 | $0.3965 | $1.20K | -2.12% |
| 2019-03-22 | $0.3887 | $0.4051 | $0.3887 | $0.4051 | $5.41K | +7.71% |
| 2019-03-21 | $0.3911 | $0.3911 | $0.3761 | $0.3761 | $5.02K | -3.64% |
| 2019-03-20 | $0.3988 | $0.3988 | $0.3903 | $0.3903 | $4.90K | -2.18% |
| 2019-03-19 | $0.4137 | $0.4137 | $0.3990 | $0.3990 | $3.90K | -2.37% |
| 2019-03-18 | $0.4141 | $0.4141 | $0.4087 | $0.4087 | $4.82K | -1.68% |
| 2019-03-17 | $0.4133 | $0.4157 | $0.4133 | $0.4157 | $3.86K | +0.58% |
| 2019-03-16 | $0.4257 | $0.4257 | $0.4133 | $0.4133 | $7.04K | +0.15% |
| 2019-03-15 | $0.3990 | $0.4127 | $0.3990 | $0.4127 | $2.56K | +3.95% |
| 2019-03-14 | $0.4120 | $0.4120 | $0.3970 | $0.3970 | $7.69K | -5.77% |
| 2019-03-13 | $0.4444 | $0.4444 | $0.4213 | $0.4213 | $14.74K | -3.61% |
| 2019-03-12 | $0.3153 | $0.4371 | $0.3153 | $0.4371 | $16.34K | +38.63% |
| 2019-03-11 | $0.3366 | $0.3366 | $0.3153 | $0.3153 | $90.69 | -6.22% |
| 2019-03-10 | $0.3364 | $0.3364 | $0.3362 | $0.3362 | $130.80 | -0.12% |
| 2019-03-09 | $0.3336 | $0.3366 | $0.3336 | $0.3366 | $362.42 | +6.49% |
| 2019-03-08 | $0.3090 | $0.3161 | $0.3090 | $0.3161 | $893.42 | -5.64% |
| 2019-03-07 | $0.3452 | $0.3452 | $0.3350 | $0.3350 | $96.47 | -2.81% |
| 2019-03-06 | $0.3420 | $0.3447 | $0.3420 | $0.3447 | $233.00 | +0.20% |
| 2019-03-05 | $0.3375 | $0.3440 | $0.3375 | $0.3440 | $7.06K | +10.43% |
| 2019-03-04 | $0.3353 | $0.3353 | $0.3115 | $0.3115 | $776.65 | -5.81% |
| 2019-03-03 | $0.3308 | $0.3308 | $0.3307 | $0.3307 | $7.37 | +3.47% |
| 2019-03-02 | $0.3308 | $0.3308 | $0.3196 | $0.3196 | $695.21 | -3.36% |
| 2019-03-01 | $0.3252 | $0.3307 | $0.3252 | $0.3307 | $7.43K | -1.58% |
| 2019-02-28 | $0.3088 | $0.3360 | $0.3088 | $0.3360 | $5.94K | +3.00% |
| 2019-02-27 | $0.3087 | $0.3262 | $0.3087 | $0.3262 | $4.72K | +1.53% |
| 2019-02-26 | $0.3192 | $0.3213 | $0.3192 | $0.3213 | $4.09K | +1.74% |
| 2019-02-25 | $0.2803 | $0.3158 | $0.2803 | $0.3158 | $4.47K | +19.98% |
| 2019-02-24 | $0.3078 | $0.3078 | $0.2632 | $0.2632 | $5.90K | -14.79% |
| 2019-02-23 | $0.2828 | $0.3089 | $0.2828 | $0.3089 | $6.87K | +3.31% |
| 2019-02-22 | $0.2748 | $0.2990 | $0.2748 | $0.2990 | $3.38K | +13.34% |
| 2019-02-21 | $0.2808 | $0.2808 | $0.2638 | $0.2638 | $774.84 | -6.29% |
| 2019-02-20 | $0.2646 | $0.2815 | $0.2646 | $0.2815 | $2.48K | +6.15% |
| 2019-02-19 | $0.2713 | $0.2713 | $0.2652 | $0.2652 | $2.62K | +4.86% |
| 2019-02-18 | $0.2568 | $0.2568 | $0.2529 | $0.2529 | $618.35 | +1.16% |
| 2019-02-17 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | — | +0.00% |
| 2019-02-16 | $0.2472 | $0.2500 | $0.2472 | $0.2500 | $550.24 | +3.56% |
| 2019-02-15 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | — | +0.00% |
| 2019-02-14 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | — | +0.00% |
| 2019-02-13 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $136.06 | -1.83% |
| 2019-02-12 | $0.2441 | $0.2459 | $0.2441 | $0.2459 | $254.36 | +0.37% |
| 2019-02-11 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $158.90 | -1.65% |
| 2019-02-10 | $0.2582 | $0.2582 | $0.2491 | $0.2491 | $386.92 | -5.61% |
| 2019-02-09 | $0.2442 | $0.2639 | $0.2442 | $0.2639 | $2.77K | +10.88% |
| 2019-02-08 | $0.2361 | $0.2380 | $0.2361 | $0.2380 | $127.01 | +5.40% |
| 2019-02-07 | $0.2262 | $0.2262 | $0.2258 | $0.2258 | $1.09K | +7.12% |
| 2019-02-06 | $0.2330 | $0.2330 | $0.2108 | $0.2108 | $1.17K | -11.65% |
| 2019-02-05 | $0.2438 | $0.2438 | $0.2386 | $0.2386 | $2.93K | -4.75% |
| 2019-02-04 | $0.2436 | $0.2505 | $0.2436 | $0.2505 | $836.98 | -1.46% |
| 2019-02-03 | $0.2488 | $0.2542 | $0.2488 | $0.2542 | $11.03 | +2.17% |
| 2019-02-02 | $0.2490 | $0.2490 | $0.2488 | $0.2488 | $6.82 | +5.83% |
| 2019-02-01 | $0.2392 | $0.2392 | $0.2351 | $0.2351 | $3.09K | -1.30% |
| 2019-01-31 | $0.2754 | $0.2754 | $0.2382 | $0.2382 | $8.31K | -15.38% |
| 2019-01-30 | $0.2379 | $0.2815 | $0.2379 | $0.2815 | $1.87K | +19.28% |
| 2019-01-29 | $0.2231 | $0.2360 | $0.2231 | $0.2360 | $305.28 | +2.88% |
| 2019-01-28 | $0.2548 | $0.2548 | $0.2294 | $0.2294 | $14.94K | -11.50% |
| 2019-01-27 | $0.2434 | $0.2592 | $0.2434 | $0.2592 | $11.37K | +2.86% |
| 2019-01-26 | $0.2459 | $0.2520 | $0.2459 | $0.2520 | $22.31K | +4.74% |
| 2019-01-25 | $0.2372 | $0.2406 | $0.2372 | $0.2406 | $44.03K | +5.57% |
| 2019-01-24 | $0.1970 | $0.2279 | $0.1970 | $0.2279 | $1.23K | +12.99% |
| 2019-01-23 | $0.2022 | $0.2022 | $0.2017 | $0.2017 | $2.80K | +3.44% |
| 2019-01-22 | $0.1980 | $0.1980 | $0.1950 | $0.1950 | $670.77 | +0.00% |
| 2019-01-21 | $0.1952 | $0.1952 | $0.1950 | $0.1950 | $54.97 | -0.20% |
| 2019-01-20 | $0.2012 | $0.2012 | $0.1954 | $0.1954 | $1.23K | -10.24% |
| 2019-01-19 | $0.1970 | $0.2177 | $0.1970 | $0.2177 | $1.67K | +10.51% |
| 2019-01-18 | $0.2016 | $0.2016 | $0.1970 | $0.1970 | $2.35K | -2.28% |
| 2019-01-17 | $0.2117 | $0.2117 | $0.2016 | $0.2016 | $3.33K | -6.01% |
| 2019-01-16 | $0.2125 | $0.2145 | $0.2125 | $0.2145 | $21.92K | +2.34% |
| 2019-01-15 | $0.1831 | $0.2096 | $0.1831 | $0.2096 | $11.48K | +17.75% |
| 2019-01-14 | $0.2018 | $0.2018 | $0.1780 | $0.1780 | $121.01 | -0.11% |
| 2019-01-13 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | — | +0.00% |
| 2019-01-12 | $0.1760 | $0.1782 | $0.1760 | $0.1782 | $1.45K | +1.83% |
| 2019-01-11 | $0.1725 | $0.1750 | $0.1725 | $0.1750 | $749.07 | +2.82% |
| 2019-01-10 | $0.2056 | $0.2056 | $0.1702 | $0.1702 | $10.06K | -17.18% |
| 2019-01-09 | $0.1995 | $0.2055 | $0.1995 | $0.2055 | $11.96K | -6.89% |
| 2019-01-08 | $0.2071 | $0.2207 | $0.2071 | $0.2207 | $1.21K | +5.95% |
| 2019-01-07 | $0.2094 | $0.2094 | $0.2083 | $0.2083 | $1.31K | -4.71% |
| 2019-01-06 | $0.1911 | $0.2186 | $0.1911 | $0.2186 | $2.10K | +10.80% |
| 2019-01-05 | $0.1976 | $0.1976 | $0.1973 | $0.1973 | $318.95 | +9.13% |
| 2019-01-04 | $0.1809 | $0.1809 | $0.1808 | $0.1808 | $15.86 | -3.42% |
| 2019-01-03 | $0.1940 | $0.1940 | $0.1872 | $0.1872 | $30.85 | -3.51% |
| 2019-01-02 | $0.1825 | $0.1940 | $0.1825 | $0.1940 | $120.83 | +4.86% |
| 2019-01-01 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | — | +0.00% |
Frequently asked questions
What was the iExec RLC price on January 1, 2019?
RLC opened 2019-01-01 at $0.1850 and closed that day at $0.1850.
What was the highest price of iExec RLC in 2019?
The highest was $0.8199 on 2019-11-18; the lowest was $0.1613 on 2019-09-24.
How much did iExec RLC change in 2019?
RLC moved +116.54% in 2019, from $0.1850 to $0.4006.
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.