iExec RLC price history in 2020
In 2020 iExec RLC (RLC) went from $0.4494 on 2020-01-01 to $0.73865 on 2020-12-31, a change of +64.36%. The highest price was $1.8756 on 2020-07-17 and the lowest $0.2000 on 2020-03-12. About $1.03M was traded across the year. The best day was 2020-07-17 (+55.02%) and the worst 2020-03-12 (-57.75%).
$0.4494Open · 2020-01-01
$0.73865Close · 2020-12-31
$1.8756High · 2020-07-17
$0.2000Low · 2020-03-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4494 | $0.6857 | $0.3831 | $0.6714 | $45.41K | +49.40% |
| February | $0.6844 | $0.7995 | $0.5153 | $0.5331 | $34.73K | -22.11% |
| March | $0.5332 | $0.6324 | $0.2000 | $0.2993 | $68.49K | -43.87% |
| April | $0.2982 | $0.3675 | $0.2822 | $0.3473 | $29.00K | +16.47% |
| May | $0.3617 | $0.4068 | $0.3014 | $0.3878 | $35.08K | +7.22% |
| June | $0.4063 | $0.6880 | $0.3730 | $0.5999 | $25.64K | +47.65% |
| July | $0.6159 | $1.8756 | $0.6004 | $1.21 | $107.20K | +96.46% |
| August | $1.1447 | $1.8667 | $1.075 | $1.6167 | $178.34K | +41.23% |
| September | $1.6165 | $1.6583 | $0.8388 | $0.9127 | $80.89K | -43.54% |
| October | $0.9388 | $1.0333 | $0.7305 | $0.7356 | $32.66K | -21.64% |
| November | $0.7544 | $1.2199 | $0.6897 | $1.0154 | $47.59K | +34.60% |
| December | $1.0344 | $1.0499 | $0.7074 | $0.73865 | $340.90K | -28.59% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.74827 | $0.74827 | $0.73865 | $0.73865 | $26.10K | -1.26% |
| 2020-12-30 | $0.76791 | $0.76791 | $0.74805 | $0.74805 | $35.44K | -2.59% |
| 2020-12-29 | $0.82186 | $0.82186 | $0.76796 | $0.76796 | $65.85K | -4.23% |
| 2020-12-28 | $0.80177 | $0.8019 | $0.80177 | $0.8019 | $2.85K | +0.20% |
| 2020-12-27 | $0.78465 | $0.80032 | $0.78465 | $0.80032 | $5.69K | +2.30% |
| 2020-12-26 | $0.78081 | $0.78236 | $0.78081 | $0.78236 | $3.31K | +0.20% |
| 2020-12-25 | $0.89191 | $0.89191 | $0.78081 | $0.78081 | $4.40K | -3.51% |
| 2020-12-24 | $0.7074 | $0.80921 | $0.7074 | $0.80921 | $4.69K | +9.42% |
| 2020-12-23 | $0.88133 | $0.88133 | $0.73952 | $0.73952 | $8.70K | -16.24% |
| 2020-12-22 | $0.90373 | $0.90373 | $0.88295 | $0.88295 | $6.09K | -2.73% |
| 2020-12-21 | $0.92068 | $0.92068 | $0.90773 | $0.90773 | $9.38K | -2.13% |
| 2020-12-20 | $0.99099 | $0.99099 | $0.9275 | $0.9275 | $11.49K | -6.45% |
| 2020-12-19 | $0.99936 | $0.99936 | $0.9914 | $0.9914 | $14.52K | -0.74% |
| 2020-12-18 | $1.0189 | $1.0189 | $0.99881 | $0.99881 | $8.65K | -1.62% |
| 2020-12-17 | $0.94691 | $1.0153 | $0.94691 | $1.0153 | $26.51K | +7.47% |
| 2020-12-16 | $0.96655 | $0.96655 | $0.9447 | $0.9447 | $19.13K | -1.97% |
| 2020-12-15 | $0.92329 | $0.96372 | $0.92329 | $0.96372 | $14.75K | +4.32% |
| 2020-12-14 | $0.9058 | $0.92377 | $0.9058 | $0.92377 | $9.90K | +1.80% |
| 2020-12-13 | $0.86973 | $0.90748 | $0.86973 | $0.90748 | $12.63K | +4.54% |
| 2020-12-12 | $0.8333 | $0.86805 | $0.8333 | $0.86805 | $11.68K | +4.06% |
| 2020-12-11 | $0.87086 | $0.87086 | $0.83421 | $0.83421 | $12.79K | -3.96% |
| 2020-12-10 | $0.92622 | $0.92622 | $0.86863 | $0.86863 | $9.51K | -6.24% |
| 2020-12-09 | $0.95905 | $0.95905 | $0.9264 | $0.9264 | $2.98K | +0.16% |
| 2020-12-08 | $0.97855 | $0.97855 | $0.92494 | $0.92494 | $3.90K | -5.39% |
| 2020-12-07 | $0.97363 | $0.97766 | $0.97363 | $0.97766 | $993.43 | +0.59% |
| 2020-12-06 | $0.97849 | $0.97849 | $0.97197 | $0.97197 | $3.82K | -1.50% |
| 2020-12-05 | $0.93492 | $0.98673 | $0.93492 | $0.98673 | $391.01 | +4.79% |
| 2020-12-04 | $1.0499 | $1.0499 | $0.94164 | $0.94164 | $2.13K | -8.17% |
| 2020-12-03 | $0.9871 | $1.0254 | $0.9871 | $1.0254 | $1.56K | +0.59% |
| 2020-12-02 | $0.94034 | $1.0194 | $0.94034 | $1.0194 | $266.14 | +7.68% |
| 2020-12-01 | $1.0344 | $1.0344 | $0.9467 | $0.9467 | $782.51 | -6.77% |
| 2020-11-30 | $1.0541 | $1.0541 | $1.0154 | $1.0154 | $5.58K | +1.89% |
| 2020-11-29 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | — | +0.00% |
| 2020-11-28 | $0.9326 | $0.9966 | $0.9326 | $0.9966 | $193.59 | +9.79% |
| 2020-11-27 | $0.9243 | $0.9243 | $0.9077 | $0.9077 | $1.12K | +2.74% |
| 2020-11-26 | $1.10 | $1.10 | $0.8835 | $0.8835 | $2.56K | -18.64% |
| 2020-11-25 | $1.2199 | $1.2199 | $1.0859 | $1.0859 | $4.12K | -9.99% |
| 2020-11-24 | $1.1864 | $1.2064 | $1.1864 | $1.2064 | $2.86K | +7.78% |
| 2020-11-23 | $1.0992 | $1.1193 | $1.0992 | $1.1193 | $676.59 | +8.71% |
| 2020-11-22 | $1.029 | $1.0296 | $1.029 | $1.0296 | $1.04K | +1.02% |
| 2020-11-21 | $0.9850 | $1.0192 | $0.9850 | $1.0192 | $710.81 | +5.49% |
| 2020-11-20 | $0.9719 | $0.9719 | $0.9662 | $0.9662 | $30.03 | -3.42% |
| 2020-11-19 | $1.0004 | $1.0004 | $1.0004 | $1.0004 | $47.13 | +3.27% |
| 2020-11-18 | $1.01 | $1.01 | $0.9687 | $0.9687 | $626.61 | -8.08% |
| 2020-11-17 | $1.0485 | $1.0539 | $1.0485 | $1.0539 | $81.36 | +5.10% |
| 2020-11-16 | $1.0012 | $1.0028 | $1.0012 | $1.0028 | $133.53 | +2.30% |
| 2020-11-15 | $1.0088 | $1.0088 | $0.9803 | $0.9803 | $793.32 | +1.18% |
| 2020-11-14 | $0.9651 | $0.9689 | $0.9651 | $0.9689 | $321.42 | -0.81% |
| 2020-11-13 | $0.9823 | $0.9823 | $0.9768 | $0.9768 | $7.42K | -0.03% |
| 2020-11-12 | $0.9308 | $0.9771 | $0.9308 | $0.9771 | $353.73 | +2.56% |
| 2020-11-11 | $1.0085 | $1.0085 | $0.9527 | $0.9527 | $2.09K | -4.08% |
| 2020-11-10 | $0.8774 | $0.9932 | $0.8774 | $0.9932 | $1.69K | +9.94% |
| 2020-11-09 | $0.9015 | $0.9034 | $0.9015 | $0.9034 | $3.22K | +1.36% |
| 2020-11-08 | $0.7533 | $0.8913 | $0.7533 | $0.8913 | $2.77K | +22.28% |
| 2020-11-07 | $0.7994 | $0.7994 | $0.7289 | $0.7289 | $2.62K | -6.36% |
| 2020-11-06 | $0.7061 | $0.7784 | $0.7061 | $0.7784 | $3.36K | +12.42% |
| 2020-11-05 | $0.6924 | $0.6924 | $0.6924 | $0.6924 | $5.71 | +0.39% |
| 2020-11-04 | $0.7027 | $0.7027 | $0.6897 | $0.6897 | $1.56K | -3.21% |
| 2020-11-03 | $0.7100 | $0.7126 | $0.7100 | $0.7126 | $550.67 | -2.78% |
| 2020-11-02 | $0.7571 | $0.7571 | $0.7330 | $0.7330 | $835.59 | -3.14% |
| 2020-11-01 | $0.7544 | $0.7568 | $0.7544 | $0.7568 | $224.10 | +2.88% |
| 2020-10-31 | $0.7541 | $0.7541 | $0.7356 | $0.7356 | $59.32 | -5.17% |
| 2020-10-30 | $0.7402 | $0.7757 | $0.7402 | $0.7757 | $2.11K | +0.41% |
| 2020-10-29 | $0.8121 | $0.8121 | $0.7725 | $0.7725 | $172.15 | -2.41% |
| 2020-10-28 | $0.8562 | $0.8562 | $0.7916 | $0.7916 | $1.52K | -10.21% |
| 2020-10-27 | $0.8806 | $0.8816 | $0.8806 | $0.8816 | $374.13 | +0.11% |
| 2020-10-26 | $0.9144 | $0.9144 | $0.8806 | $0.8806 | $298.70 | -2.50% |
| 2020-10-25 | $0.9511 | $0.9511 | $0.9032 | $0.9032 | $1.43K | -3.94% |
| 2020-10-24 | $0.8803 | $0.9402 | $0.8803 | $0.9402 | $1.35K | +4.51% |
| 2020-10-23 | $0.8849 | $0.8996 | $0.8849 | $0.8996 | $595.04 | -1.22% |
| 2020-10-22 | $0.8896 | $0.9107 | $0.8896 | $0.9107 | $998.44 | +5.98% |
| 2020-10-21 | $0.7900 | $0.8593 | $0.7900 | $0.8593 | $512.54 | +7.05% |
| 2020-10-20 | $0.8465 | $0.8465 | $0.8027 | $0.8027 | $6.75K | -6.24% |
| 2020-10-19 | $0.8800 | $0.8800 | $0.8561 | $0.8561 | $3.37K | +1.24% |
| 2020-10-18 | $0.8456 | $0.8456 | $0.8456 | $0.8456 | $38.20 | -1.08% |
| 2020-10-17 | $0.8243 | $0.8548 | $0.8243 | $0.8548 | $103.03 | +2.48% |
| 2020-10-16 | $0.8838 | $0.8838 | $0.8341 | $0.8341 | $18.03 | -7.58% |
| 2020-10-15 | $0.9393 | $0.9393 | $0.9025 | $0.9025 | $569.20 | -6.59% |
| 2020-10-14 | $1.0333 | $1.0333 | $0.9662 | $0.9662 | $4.56K | -3.22% |
| 2020-10-13 | $0.9466 | $0.9983 | $0.9466 | $0.9983 | $354.71 | +7.65% |
| 2020-10-12 | $0.9183 | $0.9274 | $0.9183 | $0.9274 | $1.56K | +0.36% |
| 2020-10-11 | $0.9045 | $0.9241 | $0.9045 | $0.9241 | $932.71 | +3.22% |
| 2020-10-10 | $0.8612 | $0.8953 | $0.8612 | $0.8953 | $933.19 | +13.70% |
| 2020-10-09 | $0.7874 | $0.7874 | $0.7874 | $0.7874 | $0.13 | +7.79% |
| 2020-10-08 | $0.7305 | $0.7305 | $0.7305 | $0.7305 | $4.61 | -2.18% |
| 2020-10-07 | $0.7529 | $0.7529 | $0.7468 | $0.7468 | $72.98 | -4.22% |
| 2020-10-06 | $0.8716 | $0.8716 | $0.7797 | $0.7797 | $1.83K | -12.16% |
| 2020-10-05 | $0.8336 | $0.8876 | $0.8336 | $0.8876 | $566.72 | +3.38% |
| 2020-10-04 | $0.8566 | $0.8586 | $0.8566 | $0.8586 | $13.59 | +0.42% |
| 2020-10-03 | $0.8783 | $0.8783 | $0.8550 | $0.8550 | $428.38 | +4.24% |
| 2020-10-02 | $0.8478 | $0.8478 | $0.8202 | $0.8202 | $792.83 | -8.52% |
| 2020-10-01 | $0.9388 | $0.9388 | $0.8966 | $0.8966 | $343.58 | -1.76% |
| 2020-09-30 | $0.9396 | $0.9396 | $0.9127 | $0.9127 | $5.92K | -0.28% |
| 2020-09-29 | $0.8892 | $0.9153 | $0.8892 | $0.9153 | $176.89 | -0.29% |
| 2020-09-28 | $0.9185 | $0.9185 | $0.9180 | $0.9180 | $235.27 | -3.47% |
| 2020-09-27 | $0.9728 | $0.9728 | $0.9510 | $0.9510 | $249.44 | +2.15% |
| 2020-09-26 | $0.8985 | $0.9310 | $0.8985 | $0.9310 | $632.02 | +2.42% |
| 2020-09-25 | $0.8933 | $0.9090 | $0.8933 | $0.9090 | $14.29K | +1.71% |
| 2020-09-24 | $0.8486 | $0.8937 | $0.8486 | $0.8937 | $5.80K | +4.03% |
| 2020-09-23 | $0.9390 | $0.9390 | $0.8591 | $0.8591 | $4.18K | -9.77% |
| 2020-09-22 | $0.9149 | $0.9521 | $0.9149 | $0.9521 | $1.14K | +6.81% |
| 2020-09-21 | $0.9990 | $0.9990 | $0.8914 | $0.8914 | $2.26K | -14.28% |
| 2020-09-20 | $1.0365 | $1.0399 | $1.0365 | $1.0399 | $1.30K | -3.14% |
| 2020-09-19 | $1.0947 | $1.0947 | $1.0736 | $1.0736 | $348.57 | -3.29% |
| 2020-09-18 | $1.2521 | $1.2521 | $1.1101 | $1.1101 | $556.76 | -9.67% |
| 2020-09-17 | $1.3488 | $1.3488 | $1.229 | $1.229 | $6.12K | +1.76% |
| 2020-09-16 | $0.9561 | $1.2078 | $0.9561 | $1.2078 | $3.58K | +20.78% |
| 2020-09-15 | $1.1111 | $1.1111 | $1.00 | $1.00 | $743.79 | -9.31% |
| 2020-09-14 | $1.1214 | $1.1214 | $1.1027 | $1.1027 | $2.30K | -0.85% |
| 2020-09-13 | $1.1901 | $1.1901 | $1.1122 | $1.1122 | $5.46K | -6.64% |
| 2020-09-12 | $1.1305 | $1.1913 | $1.1305 | $1.1913 | $1.03K | +3.28% |
| 2020-09-11 | $1.0278 | $1.1535 | $1.0278 | $1.1535 | $869.23 | +12.12% |
| 2020-09-10 | $1.0285 | $1.0288 | $1.0285 | $1.0288 | $777.10 | -0.10% |
| 2020-09-09 | $0.9482 | $1.0298 | $0.9482 | $1.0298 | $1.63K | +8.61% |
| 2020-09-08 | $0.9760 | $0.9760 | $0.9482 | $0.9482 | $865.40 | -1.03% |
| 2020-09-07 | $0.9928 | $0.9928 | $0.9581 | $0.9581 | $431.36 | -3.80% |
| 2020-09-06 | $0.8904 | $0.9959 | $0.8904 | $0.9959 | $1.99K | +18.73% |
| 2020-09-05 | $1.1195 | $1.1195 | $0.8388 | $0.8388 | $1.53K | -22.82% |
| 2020-09-04 | $1.0365 | $1.0868 | $1.0365 | $1.0868 | $4.22K | +4.15% |
| 2020-09-03 | $1.3793 | $1.3793 | $1.0435 | $1.0435 | $8.72K | -25.73% |
| 2020-09-02 | $1.4866 | $1.4866 | $1.4051 | $1.4051 | $2.11K | -15.27% |
| 2020-09-01 | $1.6165 | $1.6583 | $1.6165 | $1.6583 | $1.43K | +2.57% |
| 2020-08-31 | $1.6744 | $1.6744 | $1.6167 | $1.6167 | $1.13K | -3.45% |
| 2020-08-30 | $1.5502 | $1.6744 | $1.5502 | $1.6744 | $10.48K | +7.36% |
| 2020-08-29 | $1.4806 | $1.5596 | $1.4806 | $1.5596 | $4.10K | +7.43% |
| 2020-08-28 | $1.4677 | $1.4677 | $1.4518 | $1.4518 | $560.27 | -3.65% |
| 2020-08-27 | $1.5724 | $1.5724 | $1.5068 | $1.5068 | $3.28K | -4.13% |
| 2020-08-26 | $1.47 | $1.5717 | $1.47 | $1.5717 | $4.87K | +6.34% |
| 2020-08-25 | $1.6235 | $1.6235 | $1.478 | $1.478 | $3.92K | -8.51% |
| 2020-08-24 | $1.5941 | $1.6155 | $1.5941 | $1.6155 | $5.69K | +3.23% |
| 2020-08-23 | $1.455 | $1.565 | $1.455 | $1.565 | $4.89K | +7.55% |
| 2020-08-22 | $1.4714 | $1.4714 | $1.4551 | $1.4551 | $5.40K | -1.01% |
| 2020-08-21 | $1.6554 | $1.6554 | $1.47 | $1.47 | $4.46K | -12.87% |
| 2020-08-20 | $1.5445 | $1.6872 | $1.5445 | $1.6872 | $6.13K | +9.67% |
| 2020-08-19 | $1.5975 | $1.5975 | $1.5384 | $1.5384 | $9.92K | -1.38% |
| 2020-08-18 | $1.7183 | $1.7183 | $1.56 | $1.56 | $8.43K | -10.83% |
| 2020-08-17 | $1.8616 | $1.8616 | $1.7494 | $1.7494 | $6.15K | -6.03% |
| 2020-08-16 | $1.8408 | $1.8616 | $1.8408 | $1.8616 | $3.64K | -0.27% |
| 2020-08-15 | $1.8578 | $1.8667 | $1.8578 | $1.8667 | $821.21 | +0.48% |
| 2020-08-14 | $1.8459 | $1.8578 | $1.8459 | $1.8578 | $5.34K | -0.42% |
| 2020-08-13 | $1.8565 | $1.8657 | $1.8565 | $1.8657 | $19.76K | +3.49% |
| 2020-08-12 | $1.4633 | $1.8027 | $1.4633 | $1.8027 | $10.58K | +24.10% |
| 2020-08-11 | $1.5589 | $1.5589 | $1.4526 | $1.4526 | $2.96K | -8.52% |
| 2020-08-10 | $1.7208 | $1.7208 | $1.5879 | $1.5879 | $7.10K | -3.18% |
| 2020-08-09 | $1.5022 | $1.64 | $1.5022 | $1.64 | $12.01K | +8.82% |
| 2020-08-08 | $1.2867 | $1.5071 | $1.2867 | $1.5071 | $15.21K | +16.68% |
| 2020-08-07 | $1.3496 | $1.3496 | $1.2916 | $1.2916 | $5.97K | -4.71% |
| 2020-08-06 | $1.1987 | $1.3554 | $1.1987 | $1.3554 | $5.09K | +7.40% |
| 2020-08-05 | $1.1841 | $1.262 | $1.1841 | $1.262 | $1.06K | +7.76% |
| 2020-08-04 | $1.1038 | $1.1711 | $1.1038 | $1.1711 | $1.24K | +6.10% |
| 2020-08-03 | $1.075 | $1.1038 | $1.075 | $1.1038 | $1.64K | +2.27% |
| 2020-08-02 | $1.1303 | $1.1303 | $1.0793 | $1.0793 | $4.87K | -2.24% |
| 2020-08-01 | $1.1447 | $1.1447 | $1.104 | $1.104 | $1.64K | -8.76% |
| 2020-07-31 | $1.16 | $1.21 | $1.16 | $1.21 | $3.54K | +4.31% |
| 2020-07-30 | $1.1445 | $1.16 | $1.1445 | $1.16 | $5.97K | +4.53% |
| 2020-07-29 | $1.1962 | $1.1962 | $1.1097 | $1.1097 | $643.13 | -4.14% |
| 2020-07-28 | $1.01 | $1.1576 | $1.01 | $1.1576 | $1.60K | +10.46% |
| 2020-07-27 | $1.1252 | $1.1252 | $1.048 | $1.048 | $4.65K | -13.41% |
| 2020-07-26 | $1.30 | $1.30 | $1.2103 | $1.2103 | $1.34K | +5.70% |
| 2020-07-25 | $1.1489 | $1.1489 | $1.145 | $1.145 | $4.47K | +4.09% |
| 2020-07-24 | $1.22 | $1.22 | $1.10 | $1.10 | $3.27K | -11.01% |
| 2020-07-23 | $1.2894 | $1.2894 | $1.2361 | $1.2361 | $7.82K | -4.92% |
| 2020-07-22 | $1.4703 | $1.4703 | $1.30 | $1.30 | $5.71K | -11.76% |
| 2020-07-21 | $1.4399 | $1.4733 | $1.4399 | $1.4733 | $6.79K | +5.44% |
| 2020-07-20 | $1.5064 | $1.5064 | $1.3973 | $1.3973 | $12.75K | -9.77% |
| 2020-07-19 | $1.7506 | $1.7506 | $1.5486 | $1.5486 | $2.41K | -12.25% |
| 2020-07-18 | $1.8756 | $1.8756 | $1.7648 | $1.7648 | $5.00K | -5.91% |
| 2020-07-17 | $1.2265 | $1.8756 | $1.2265 | $1.8756 | $6.31K | +55.02% |
| 2020-07-16 | $1.1648 | $1.2099 | $1.1648 | $1.2099 | $5.49K | -3.98% |
| 2020-07-15 | $1.0261 | $1.26 | $1.0261 | $1.26 | $2.03K | +16.17% |
| 2020-07-14 | $0.9819 | $1.0846 | $0.9819 | $1.0846 | $2.37K | +8.35% |
| 2020-07-13 | $1.09 | $1.09 | $1.001 | $1.001 | $5.25K | -8.92% |
| 2020-07-12 | $0.9714 | $1.099 | $0.9714 | $1.099 | $3.14K | +23.71% |
| 2020-07-11 | $0.8657 | $0.8884 | $0.8657 | $0.8884 | $727.44 | +1.30% |
| 2020-07-10 | $0.8925 | $0.8925 | $0.8770 | $0.8770 | $4.30K | -5.70% |
| 2020-07-09 | $0.9335 | $0.9335 | $0.9300 | $0.9300 | $848.11 | -0.76% |
| 2020-07-08 | $0.8317 | $0.9371 | $0.8317 | $0.9371 | $2.95K | +12.81% |
| 2020-07-07 | $0.7632 | $0.8307 | $0.7632 | $0.8307 | $1.70K | +6.40% |
| 2020-07-06 | $0.7205 | $0.7807 | $0.7205 | $0.7807 | $1.20K | +7.17% |
| 2020-07-05 | $0.7605 | $0.7605 | $0.7285 | $0.7285 | $1.49K | +2.98% |
| 2020-07-04 | $0.6737 | $0.7074 | $0.6737 | $0.7074 | $685.21 | +8.66% |
| 2020-07-03 | $0.6126 | $0.6510 | $0.6126 | $0.6510 | $440.31 | +8.43% |
| 2020-07-02 | $0.6112 | $0.6112 | $0.6004 | $0.6004 | $961.56 | -2.18% |
| 2020-07-01 | $0.6159 | $0.6159 | $0.6138 | $0.6138 | $1.34K | +2.32% |
| 2020-06-30 | $0.6042 | $0.6042 | $0.5999 | $0.5999 | $313.09 | +3.74% |
| 2020-06-29 | $0.5683 | $0.5783 | $0.5683 | $0.5783 | $1.17K | -0.45% |
| 2020-06-28 | $0.5762 | $0.5809 | $0.5762 | $0.5809 | $356.10 | +2.96% |
| 2020-06-27 | $0.6307 | $0.6307 | $0.5642 | $0.5642 | $957.66 | -12.97% |
| 2020-06-26 | $0.6521 | $0.6521 | $0.6483 | $0.6483 | $1.46K | -5.77% |
| 2020-06-25 | $0.6196 | $0.6880 | $0.6196 | $0.6880 | $478.87 | +9.33% |
| 2020-06-24 | $0.6731 | $0.6731 | $0.6293 | $0.6293 | $634.63 | -1.73% |
| 2020-06-23 | $0.6720 | $0.6720 | $0.6404 | $0.6404 | $204.49 | -0.11% |
| 2020-06-22 | $0.6289 | $0.6411 | $0.6289 | $0.6411 | $1.25K | +8.15% |
| 2020-06-21 | $0.6214 | $0.6214 | $0.5928 | $0.5928 | $151.94 | -1.12% |
| 2020-06-20 | $0.6259 | $0.6259 | $0.5995 | $0.5995 | $697.47 | -5.86% |
| 2020-06-19 | $0.6088 | $0.6368 | $0.6088 | $0.6368 | $1.75K | +2.00% |
| 2020-06-18 | $0.5739 | $0.6243 | $0.5739 | $0.6243 | $2.17K | +15.42% |
| 2020-06-17 | $0.5000 | $0.5409 | $0.5000 | $0.5409 | $652.84 | +13.56% |
| 2020-06-16 | $0.4725 | $0.4763 | $0.4725 | $0.4763 | $545.04 | -0.23% |
| 2020-06-15 | $0.4618 | $0.4774 | $0.4618 | $0.4774 | $522.56 | -7.39% |
| 2020-06-14 | $0.5100 | $0.5155 | $0.5100 | $0.5155 | $138.13 | +4.61% |
| 2020-06-13 | $0.4928 | $0.4928 | $0.4928 | $0.4928 | $34.50 | -2.26% |
| 2020-06-12 | $0.4653 | $0.5042 | $0.4653 | $0.5042 | $1.11K | +8.83% |
| 2020-06-11 | $0.5330 | $0.5330 | $0.4633 | $0.4633 | $1.96K | -11.65% |
| 2020-06-10 | $0.5386 | $0.5386 | $0.5244 | $0.5244 | $92.02 | -1.60% |
| 2020-06-09 | $0.5326 | $0.5329 | $0.5326 | $0.5329 | $24.36 | -0.08% |
| 2020-06-08 | $0.5208 | $0.5333 | $0.5208 | $0.5333 | $701.95 | -1.86% |
| 2020-06-07 | $0.4948 | $0.5434 | $0.4948 | $0.5434 | $2.30K | +13.02% |
| 2020-06-06 | $0.4772 | $0.4808 | $0.4772 | $0.4808 | $505.93 | -5.28% |
| 2020-06-05 | $0.4286 | $0.5076 | $0.4286 | $0.5076 | $3.08K | +16.58% |
| 2020-06-04 | $0.4398 | $0.4398 | $0.4354 | $0.4354 | $730.47 | +0.81% |
| 2020-06-03 | $0.4069 | $0.4319 | $0.4069 | $0.4319 | $855.40 | +15.79% |
| 2020-06-02 | $0.4069 | $0.4069 | $0.3730 | $0.3730 | $584.39 | -8.22% |
| 2020-06-01 | $0.4063 | $0.4064 | $0.4063 | $0.4064 | $203.15 | +4.80% |
| 2020-05-31 | $0.3904 | $0.3904 | $0.3878 | $0.3878 | $422.84 | -2.88% |
| 2020-05-30 | $0.3993 | $0.3993 | $0.3993 | $0.3993 | — | +0.00% |
| 2020-05-29 | $0.3993 | $0.3993 | $0.3993 | $0.3993 | $39.93 | +7.43% |
| 2020-05-28 | $0.3718 | $0.3718 | $0.3717 | $0.3717 | $860.53 | -3.13% |
| 2020-05-27 | $0.3865 | $0.3865 | $0.3837 | $0.3837 | $698.17 | -2.96% |
| 2020-05-26 | $0.3759 | $0.3954 | $0.3759 | $0.3954 | $2.49K | +8.45% |
| 2020-05-25 | $0.3549 | $0.3646 | $0.3549 | $0.3646 | $386.53 | +1.36% |
| 2020-05-24 | $0.3554 | $0.3597 | $0.3554 | $0.3597 | $574.72 | +1.38% |
| 2020-05-23 | $0.3598 | $0.3598 | $0.3548 | $0.3548 | $184.89 | -3.93% |
| 2020-05-22 | $0.3511 | $0.3693 | $0.3511 | $0.3693 | $761.57 | +10.80% |
| 2020-05-21 | $0.3357 | $0.3357 | $0.3333 | $0.3333 | $17.64 | -4.88% |
| 2020-05-20 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | — | +0.00% |
| 2020-05-19 | $0.3469 | $0.3504 | $0.3469 | $0.3504 | $484.25 | -4.24% |
| 2020-05-18 | $0.3552 | $0.3659 | $0.3552 | $0.3659 | $456.11 | +1.64% |
| 2020-05-17 | $0.3672 | $0.3672 | $0.3600 | $0.3600 | $803.03 | -2.89% |
| 2020-05-16 | $0.3715 | $0.3715 | $0.3707 | $0.3707 | $528.46 | +0.79% |
| 2020-05-15 | $0.3739 | $0.3739 | $0.3678 | $0.3678 | $1.96K | +0.99% |
| 2020-05-14 | $0.4068 | $0.4068 | $0.3642 | $0.3642 | $656.11 | -3.24% |
| 2020-05-13 | $0.3764 | $0.3764 | $0.3764 | $0.3764 | $32.54 | +2.14% |
| 2020-05-12 | $0.3331 | $0.3685 | $0.3331 | $0.3685 | $957.15 | +18.18% |
| 2020-05-11 | $0.3186 | $0.3186 | $0.3118 | $0.3118 | $201.78 | -9.18% |
| 2020-05-10 | $0.3690 | $0.3690 | $0.3433 | $0.3433 | $179.47 | -14.26% |
| 2020-05-09 | $0.3431 | $0.4004 | $0.3431 | $0.4004 | $4.44K | +19.42% |
| 2020-05-08 | $0.3119 | $0.3353 | $0.3119 | $0.3353 | $619.98 | +7.78% |
| 2020-05-07 | $0.3014 | $0.3111 | $0.3014 | $0.3111 | $4.30K | +0.61% |
| 2020-05-06 | $0.3211 | $0.3211 | $0.3092 | $0.3092 | $4.05K | -1.50% |
| 2020-05-05 | $0.3180 | $0.3180 | $0.3139 | $0.3139 | $4.00K | +0.54% |
| 2020-05-04 | $0.3286 | $0.3286 | $0.3122 | $0.3122 | $489.71 | -7.17% |
| 2020-05-03 | $0.3537 | $0.3537 | $0.3363 | $0.3363 | $2.99K | -4.89% |
| 2020-05-02 | $0.3540 | $0.3540 | $0.3536 | $0.3536 | $1.04K | -0.17% |
| 2020-05-01 | $0.3617 | $0.3617 | $0.3542 | $0.3542 | $452.35 | +1.99% |
| 2020-04-30 | $0.3579 | $0.3579 | $0.3473 | $0.3473 | $1.67K | -3.77% |
| 2020-04-29 | $0.3504 | $0.3609 | $0.3504 | $0.3609 | $2.67K | -1.23% |
| 2020-04-28 | $0.3388 | $0.3654 | $0.3388 | $0.3654 | $738.88 | +11.61% |
| 2020-04-27 | $0.3335 | $0.3335 | $0.3274 | $0.3274 | $148.10 | -4.18% |
| 2020-04-26 | $0.3359 | $0.3417 | $0.3359 | $0.3417 | $804.41 | +0.71% |
| 2020-04-25 | $0.3190 | $0.3393 | $0.3190 | $0.3393 | $1.28K | +6.36% |
| 2020-04-24 | $0.3273 | $0.3273 | $0.3190 | $0.3190 | $5.25K | -4.72% |
| 2020-04-23 | $0.2859 | $0.3348 | $0.2859 | $0.3348 | $3.37K | +13.61% |
| 2020-04-22 | $0.2822 | $0.2947 | $0.2822 | $0.2947 | $508.49 | +3.26% |
| 2020-04-21 | $0.2839 | $0.2854 | $0.2839 | $0.2854 | $1.82K | +0.96% |
| 2020-04-20 | $0.3054 | $0.3054 | $0.2827 | $0.2827 | $2.07K | -7.52% |
| 2020-04-19 | $0.3079 | $0.3079 | $0.3057 | $0.3057 | $683.80 | -3.63% |
| 2020-04-18 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | — | +0.00% |
| 2020-04-17 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | — | +0.00% |
| 2020-04-16 | $0.3234 | $0.3234 | $0.3172 | $0.3172 | $376.76 | +2.99% |
| 2020-04-15 | $0.3080 | $0.3080 | $0.3080 | $0.3080 | $295.52 | -1.97% |
| 2020-04-14 | $0.3103 | $0.3142 | $0.3103 | $0.3142 | $123.20 | +0.42% |
| 2020-04-13 | $0.3160 | $0.3160 | $0.3129 | $0.3129 | $860.36 | -5.89% |
| 2020-04-12 | $0.3160 | $0.3325 | $0.3160 | $0.3325 | $628.89 | +2.15% |
| 2020-04-11 | $0.3254 | $0.3255 | $0.3254 | $0.3255 | $332.67 | +1.72% |
| 2020-04-10 | $0.3537 | $0.3537 | $0.3200 | $0.3200 | $785.70 | -12.18% |
| 2020-04-09 | $0.3640 | $0.3644 | $0.3640 | $0.3644 | $21.42 | -0.84% |
| 2020-04-08 | $0.3675 | $0.3675 | $0.3675 | $0.3675 | — | +0.00% |
| 2020-04-07 | $0.3656 | $0.3675 | $0.3656 | $0.3675 | $593.28 | +5.33% |
| 2020-04-06 | $0.3382 | $0.3489 | $0.3382 | $0.3489 | $1.87K | +6.53% |
| 2020-04-05 | $0.3178 | $0.3275 | $0.3178 | $0.3275 | $209.79 | +4.53% |
| 2020-04-04 | $0.3200 | $0.3200 | $0.3133 | $0.3133 | $133.01 | -2.15% |
| 2020-04-03 | $0.3100 | $0.3202 | $0.3100 | $0.3202 | $640.00 | +0.98% |
| 2020-04-02 | $0.2972 | $0.3171 | $0.2972 | $0.3171 | $1.10K | +6.34% |
| 2020-04-01 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $18.97 | -0.37% |
| 2020-03-31 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $519.14 | +2.01% |
| 2020-03-30 | $0.2628 | $0.2934 | $0.2628 | $0.2934 | $270.35 | +10.47% |
| 2020-03-29 | $0.2954 | $0.2954 | $0.2656 | $0.2656 | $2.83K | -10.09% |
| 2020-03-28 | $0.3039 | $0.3039 | $0.2954 | $0.2954 | $5.82K | -6.99% |
| 2020-03-27 | $0.2957 | $0.3176 | $0.2957 | $0.3176 | $5.73K | +9.52% |
| 2020-03-26 | $0.2864 | $0.2900 | $0.2864 | $0.2900 | $845.22 | +1.68% |
| 2020-03-25 | $0.2949 | $0.2949 | $0.2852 | $0.2852 | $1.18K | -2.63% |
| 2020-03-24 | $0.2964 | $0.2964 | $0.2929 | $0.2929 | $4.43K | -0.14% |
| 2020-03-23 | $0.2466 | $0.2933 | $0.2466 | $0.2933 | $905.95 | +13.95% |
| 2020-03-22 | $0.2558 | $0.2574 | $0.2558 | $0.2574 | $820.76 | -7.14% |
| 2020-03-21 | $0.2764 | $0.2772 | $0.2764 | $0.2772 | $1.10K | -3.01% |
| 2020-03-20 | $0.2873 | $0.2873 | $0.2858 | $0.2858 | $4.56K | +3.36% |
| 2020-03-19 | $0.2619 | $0.2765 | $0.2619 | $0.2765 | $2.07K | +17.51% |
| 2020-03-18 | $0.2332 | $0.2353 | $0.2332 | $0.2353 | $277.68 | -1.55% |
| 2020-03-17 | $0.2165 | $0.2390 | $0.2165 | $0.2390 | $170.14 | +13.16% |
| 2020-03-16 | $0.2347 | $0.2347 | $0.2112 | $0.2112 | $2.72K | -20.18% |
| 2020-03-15 | $0.2607 | $0.2646 | $0.2607 | $0.2646 | $963.87 | +4.58% |
| 2020-03-14 | $0.2830 | $0.2830 | $0.2530 | $0.2530 | $2.83K | -7.93% |
| 2020-03-13 | $0.2000 | $0.2748 | $0.2000 | $0.2748 | $2.97K | +37.40% |
| 2020-03-12 | $0.4491 | $0.4491 | $0.2000 | $0.2000 | $9.36K | -57.75% |
| 2020-03-11 | $0.4581 | $0.4734 | $0.4581 | $0.4734 | $1.56K | +1.83% |
| 2020-03-10 | $0.4956 | $0.4956 | $0.4649 | $0.4649 | $495.99 | -1.17% |
| 2020-03-09 | $0.5121 | $0.5121 | $0.4704 | $0.4704 | $2.17K | -10.57% |
| 2020-03-08 | $0.5376 | $0.5376 | $0.5260 | $0.5260 | $2.17K | -6.90% |
| 2020-03-07 | $0.5979 | $0.5979 | $0.5650 | $0.5650 | $4.56K | -7.60% |
| 2020-03-06 | $0.5920 | $0.6115 | $0.5920 | $0.6115 | $2.74K | +0.72% |
| 2020-03-05 | $0.6324 | $0.6324 | $0.6071 | $0.6071 | $1.87K | -0.07% |
| 2020-03-04 | $0.5792 | $0.6075 | $0.5792 | $0.6075 | $896.22 | +6.77% |
| 2020-03-03 | $0.5783 | $0.5783 | $0.5690 | $0.5690 | $241.80 | +1.92% |
| 2020-03-02 | $0.5131 | $0.5583 | $0.5131 | $0.5583 | $344.50 | +9.41% |
| 2020-03-01 | $0.5332 | $0.5332 | $0.5103 | $0.5103 | $1.06K | -4.28% |
| 2020-02-29 | $0.5421 | $0.5421 | $0.5331 | $0.5331 | $194.97 | +2.42% |
| 2020-02-28 | $0.5282 | $0.5282 | $0.5205 | $0.5205 | $1.70K | -2.00% |
| 2020-02-27 | $0.5153 | $0.5311 | $0.5153 | $0.5311 | $1.54K | +0.68% |
| 2020-02-26 | $0.5627 | $0.5627 | $0.5275 | $0.5275 | $1.63K | -13.04% |
| 2020-02-25 | $0.6253 | $0.6253 | $0.6066 | $0.6066 | $26.11 | -5.88% |
| 2020-02-24 | $0.6772 | $0.6772 | $0.6445 | $0.6445 | $507.82 | -6.42% |
| 2020-02-23 | $0.6903 | $0.6903 | $0.6887 | $0.6887 | $538.37 | +4.92% |
| 2020-02-22 | $0.6975 | $0.6975 | $0.6564 | $0.6564 | $2.93K | -9.05% |
| 2020-02-21 | $0.6978 | $0.7217 | $0.6978 | $0.7217 | $7.72K | +24.43% |
| 2020-02-20 | $0.5796 | $0.5800 | $0.5796 | $0.5800 | $332.70 | -13.98% |
| 2020-02-19 | $0.6582 | $0.6743 | $0.6582 | $0.6743 | $227.77 | -3.52% |
| 2020-02-18 | $0.6134 | $0.6989 | $0.6134 | $0.6989 | $911.72 | +11.18% |
| 2020-02-17 | $0.6442 | $0.6442 | $0.6286 | $0.6286 | $282.30 | -2.96% |
| 2020-02-16 | $0.6975 | $0.6975 | $0.6478 | $0.6478 | $1.73K | -4.89% |
| 2020-02-15 | $0.7142 | $0.7142 | $0.6811 | $0.6811 | $47.29 | -6.22% |
| 2020-02-14 | $0.7130 | $0.7263 | $0.7130 | $0.7263 | $1.94K | -0.68% |
| 2020-02-13 | $0.7471 | $0.7471 | $0.7313 | $0.7313 | $273.29 | -7.93% |
| 2020-02-12 | $0.7995 | $0.7995 | $0.7943 | $0.7943 | $2.66K | +2.76% |
| 2020-02-11 | $0.7408 | $0.7730 | $0.7408 | $0.7730 | $197.02 | +3.66% |
| 2020-02-10 | $0.7457 | $0.7457 | $0.7457 | $0.7457 | — | +0.00% |
| 2020-02-09 | $0.7320 | $0.7457 | $0.7320 | $0.7457 | $963.13 | +2.86% |
| 2020-02-08 | $0.7773 | $0.7773 | $0.7250 | $0.7250 | $153.64 | -6.73% |
| 2020-02-07 | $0.7801 | $0.7801 | $0.7773 | $0.7773 | $635.47 | +1.01% |
| 2020-02-06 | $0.7423 | $0.7695 | $0.7423 | $0.7695 | $376.70 | +9.76% |
| 2020-02-05 | $0.6974 | $0.7011 | $0.6974 | $0.7011 | $547.34 | -0.55% |
| 2020-02-04 | $0.6988 | $0.7050 | $0.6988 | $0.7050 | $888.18 | +0.31% |
| 2020-02-03 | $0.6289 | $0.7028 | $0.6289 | $0.7028 | $3.55K | +8.01% |
| 2020-02-02 | $0.6578 | $0.6578 | $0.6507 | $0.6507 | $172.08 | -4.46% |
| 2020-02-01 | $0.6844 | $0.6844 | $0.6811 | $0.6811 | $2.05K | +1.44% |
| 2020-01-31 | $0.6533 | $0.6714 | $0.6533 | $0.6714 | $6.32K | -2.09% |
| 2020-01-30 | $0.5992 | $0.6857 | $0.5992 | $0.6857 | $2.95K | +17.86% |
| 2020-01-29 | $0.5587 | $0.5818 | $0.5587 | $0.5818 | $4.10K | -0.58% |
| 2020-01-28 | $0.5852 | $0.5852 | $0.5852 | $0.5852 | $5.85 | +12.91% |
| 2020-01-27 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | — | +0.00% |
| 2020-01-26 | $0.4982 | $0.5183 | $0.4982 | $0.5183 | $46.36 | +4.94% |
| 2020-01-25 | $0.5026 | $0.5026 | $0.4939 | $0.4939 | $188.38 | -3.23% |
| 2020-01-24 | $0.4952 | $0.5104 | $0.4952 | $0.5104 | $775.85 | +3.07% |
| 2020-01-23 | $0.4944 | $0.4952 | $0.4944 | $0.4952 | $1.66K | -0.88% |
| 2020-01-22 | $0.4757 | $0.4996 | $0.4757 | $0.4996 | $222.59 | -0.50% |
| 2020-01-21 | $0.5171 | $0.5171 | $0.5021 | $0.5021 | $319.28 | +2.32% |
| 2020-01-20 | $0.5012 | $0.5012 | $0.4907 | $0.4907 | $321.17 | +0.62% |
| 2020-01-19 | $0.5267 | $0.5267 | $0.4877 | $0.4877 | $1.93K | -9.27% |
| 2020-01-18 | $0.5585 | $0.5585 | $0.5375 | $0.5375 | $700.27 | -4.22% |
| 2020-01-17 | $0.5949 | $0.5949 | $0.5612 | $0.5612 | $6.19K | -4.22% |
| 2020-01-16 | $0.5126 | $0.5859 | $0.5126 | $0.5859 | $2.63K | +13.13% |
| 2020-01-15 | $0.5004 | $0.5179 | $0.5004 | $0.5179 | $1.12K | +5.31% |
| 2020-01-14 | $0.4623 | $0.4918 | $0.4623 | $0.4918 | $1.60K | +3.30% |
| 2020-01-13 | $0.4377 | $0.4761 | $0.4377 | $0.4761 | $379.00 | +9.85% |
| 2020-01-12 | $0.4334 | $0.4334 | $0.4334 | $0.4334 | $5.20 | +6.10% |
| 2020-01-11 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | — | +0.00% |
| 2020-01-10 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | $2.04 | -1.02% |
| 2020-01-09 | $0.4127 | $0.4127 | $0.4127 | $0.4127 | $76.75 | +1.03% |
| 2020-01-08 | $0.4300 | $0.4300 | $0.4085 | $0.4085 | $690.17 | -5.00% |
| 2020-01-07 | $0.4101 | $0.4300 | $0.4101 | $0.4300 | $348.86 | +6.70% |
| 2020-01-06 | $0.4030 | $0.4030 | $0.4030 | $0.4030 | $28.21 | -0.32% |
| 2020-01-05 | $0.3950 | $0.4043 | $0.3950 | $0.4043 | $219.74 | +0.70% |
| 2020-01-04 | $0.3978 | $0.4015 | $0.3978 | $0.4015 | $357.71 | -3.23% |
| 2020-01-03 | $0.3831 | $0.4149 | $0.3831 | $0.4149 | $709.52 | +7.85% |
| 2020-01-02 | $0.4262 | $0.4262 | $0.3847 | $0.3847 | $3.79K | -8.82% |
| 2020-01-01 | $0.4494 | $0.4494 | $0.4219 | $0.4219 | $7.73K | +5.32% |
Frequently asked questions
What was the iExec RLC price on January 1, 2020?
RLC opened 2020-01-01 at $0.4494 and closed that day at $0.4219.
What was the highest price of iExec RLC in 2020?
The highest was $1.8756 on 2020-07-17; the lowest was $0.2000 on 2020-03-12.
How much did iExec RLC change in 2020?
RLC moved +64.36% in 2020, from $0.4494 to $0.73865.
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.