iExec RLC price history in 2021
In 2021 iExec RLC (RLC) went from $0.73742 on 2021-01-01 to $2.9857 on 2021-12-31, a change of +304.88%. The highest price was $18.60 on 2021-05-09 and the lowest $0.70875 on 2021-01-02. About $793.57M was traded across the year. The best day was 2021-05-08 (+75.44%) and the worst 2021-05-22 (-29.00%).
$0.73742Open · 2021-01-01
$2.9857Close · 2021-12-31
$18.60High · 2021-05-09
$0.70875Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.73742 | $1.366 | $0.70875 | $1.2219 | $941.87K | +65.70% |
| February | $1.2231 | $2.3115 | $1.2231 | $1.2867 | $2.13M | +5.20% |
| March | $1.2935 | $2.7453 | $1.2935 | $2.6573 | $2.13M | +105.43% |
| April | $2.6668 | $3.0563 | $1.8459 | $3.0362 | $4.08M | +13.85% |
| May | $3.0388 | $18.60 | $3.0264 | $5.3085 | $607.41M | +74.69% |
| June | $5.4485 | $5.8751 | $2.1917 | $2.8443 | $37.24M | -47.80% |
| July | $2.8247 | $3.8553 | $2.065 | $3.4366 | $26.51M | +21.66% |
| August | $3.4609 | $5.5426 | $3.1486 | $4.6365 | $26.38M | +33.97% |
| September | $4.6311 | $5.7915 | $2.8943 | $3.6948 | $20.84M | -20.22% |
| October | $3.7434 | $4.9751 | $3.521 | $4.3597 | $15.25M | +16.46% |
| November | $4.3397 | $6.60 | $3.6399 | $4.1026 | $23.22M | -5.46% |
| December | $4.1346 | $5.1217 | $2.5436 | $2.9857 | $27.44M | -27.79% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $3.1011 | $3.1055 | $2.9118 | $2.9857 | $276.75K | -3.54% |
| 2021-12-30 | $3.108 | $3.1592 | $3.0114 | $3.0953 | $530.94K | +0.74% |
| 2021-12-29 | $3.1275 | $3.1905 | $2.9623 | $3.0724 | $594.58K | -0.55% |
| 2021-12-28 | $3.2028 | $3.2691 | $2.9363 | $3.0892 | $713.93K | -5.95% |
| 2021-12-27 | $3.2752 | $3.4648 | $3.0201 | $3.2847 | $770.25K | +2.46% |
| 2021-12-26 | $3.0684 | $3.3749 | $3.0625 | $3.206 | $467.64K | +3.60% |
| 2021-12-25 | $3.1494 | $3.1789 | $2.9455 | $3.0945 | $179.40K | -0.74% |
| 2021-12-24 | $3.2704 | $3.2704 | $3.0416 | $3.1175 | $266.88K | -3.30% |
| 2021-12-23 | $3.1427 | $3.2865 | $3.0918 | $3.2239 | $343.19K | +3.99% |
| 2021-12-22 | $2.955 | $3.2953 | $2.9325 | $3.1003 | $548.09K | +2.97% |
| 2021-12-21 | $2.9343 | $3.1345 | $2.9143 | $3.0108 | $325.36K | +5.80% |
| 2021-12-20 | $2.5997 | $3.0598 | $2.5923 | $2.8458 | $410.95K | +7.32% |
| 2021-12-19 | $2.7893 | $2.8097 | $2.5571 | $2.6517 | $218.41K | -5.10% |
| 2021-12-18 | $2.7609 | $2.912 | $2.7146 | $2.7941 | $263.92K | -0.50% |
| 2021-12-17 | $2.83 | $3.0594 | $2.6623 | $2.8081 | $416.90K | +0.71% |
| 2021-12-16 | $2.9184 | $3.0617 | $2.6659 | $2.7883 | $380.08K | -2.63% |
| 2021-12-15 | $2.5495 | $2.9891 | $2.5436 | $2.8635 | $227.02K | +9.59% |
| 2021-12-14 | $2.7136 | $2.9143 | $2.5517 | $2.6129 | $339.94K | -3.87% |
| 2021-12-13 | $2.8372 | $2.9429 | $2.6588 | $2.7182 | $497.65K | -5.75% |
| 2021-12-12 | $2.9685 | $3.1766 | $2.8076 | $2.8838 | $504.41K | -2.84% |
| 2021-12-11 | $2.9583 | $3.0407 | $2.9192 | $2.9683 | $224.06K | +2.49% |
| 2021-12-10 | $2.9123 | $2.9591 | $2.7445 | $2.8963 | $346.33K | -1.38% |
| 2021-12-09 | $3.1036 | $3.157 | $2.8942 | $2.9367 | $783.54K | -8.25% |
| 2021-12-08 | $3.3778 | $3.4007 | $3.0819 | $3.2008 | $410.91K | -4.11% |
| 2021-12-07 | $3.4062 | $3.4331 | $3.1405 | $3.338 | $441.62K | -1.75% |
| 2021-12-06 | $3.2199 | $3.4812 | $3.1848 | $3.3975 | $629.51K | +4.42% |
| 2021-12-05 | $3.2793 | $3.3782 | $2.9691 | $3.2537 | $611.77K | -5.29% |
| 2021-12-04 | $3.7205 | $3.7412 | $3.2579 | $3.4356 | $1.16M | -13.34% |
| 2021-12-03 | $5.0874 | $5.1217 | $3.13 | $3.9643 | $5.36M | -21.93% |
| 2021-12-02 | $4.0428 | $5.0777 | $4.0428 | $5.0777 | $8.52M | +24.68% |
| 2021-12-01 | $4.1346 | $4.2161 | $3.9055 | $4.0727 | $679.01K | -0.73% |
| 2021-11-30 | $4.0319 | $4.2388 | $3.9273 | $4.1026 | $439.84K | +1.43% |
| 2021-11-29 | $4.0163 | $4.4288 | $3.9277 | $4.0448 | $526.68K | +0.81% |
| 2021-11-28 | $3.8808 | $4.071 | $3.7311 | $4.0122 | $424.46K | +1.74% |
| 2021-11-27 | $3.7039 | $4.5441 | $3.7039 | $3.9437 | $1.32M | -4.02% |
| 2021-11-26 | $3.7435 | $4.5414 | $3.6768 | $4.1089 | $1.04M | +5.73% |
| 2021-11-25 | $4.148 | $4.2739 | $3.6399 | $3.8861 | $638.71K | -3.93% |
| 2021-11-24 | $3.9535 | $4.24 | $3.8522 | $4.0451 | $305.11K | +1.53% |
| 2021-11-23 | $4.0141 | $4.1349 | $3.8867 | $3.9843 | $320.04K | +0.22% |
| 2021-11-22 | $4.0728 | $4.0751 | $3.8194 | $3.9757 | $295.65K | -3.35% |
| 2021-11-21 | $4.3642 | $4.3661 | $3.9539 | $4.1134 | $461.49K | -4.57% |
| 2021-11-20 | $3.9284 | $4.3746 | $3.9036 | $4.3105 | $475.27K | +9.47% |
| 2021-11-19 | $3.9574 | $4.1542 | $3.9295 | $3.9375 | $237.56K | +0.62% |
| 2021-11-18 | $3.9075 | $4.0302 | $3.7364 | $3.9134 | $297.48K | -1.89% |
| 2021-11-17 | $4.0884 | $4.1798 | $3.8718 | $3.9887 | $204.77K | -2.38% |
| 2021-11-16 | $4.1192 | $4.2222 | $3.9222 | $4.0861 | $393.71K | -4.29% |
| 2021-11-15 | $4.7167 | $4.8401 | $3.8236 | $4.2691 | $1.17M | -7.93% |
| 2021-11-14 | $4.4551 | $4.7573 | $4.3188 | $4.6368 | $378.91K | +3.99% |
| 2021-11-13 | $4.5151 | $4.6204 | $4.4255 | $4.4587 | $213.06K | +0.20% |
| 2021-11-12 | $4.3164 | $4.5287 | $4.2124 | $4.4499 | $204.61K | +0.53% |
| 2021-11-11 | $4.5751 | $4.6285 | $4.2731 | $4.4263 | $293.68K | -2.52% |
| 2021-11-10 | $4.9358 | $4.9723 | $4.1679 | $4.5408 | $744.87K | -7.41% |
| 2021-11-09 | $4.955 | $5.0073 | $4.7547 | $4.9042 | $361.93K | -1.17% |
| 2021-11-08 | $5.0191 | $5.1809 | $4.8193 | $4.9624 | $629.74K | +0.79% |
| 2021-11-07 | $4.8226 | $5.1362 | $4.6742 | $4.9234 | $584.64K | +2.59% |
| 2021-11-06 | $4.7626 | $4.9078 | $4.706 | $4.7989 | $318.64K | -0.89% |
| 2021-11-05 | $4.9648 | $5.1665 | $4.6452 | $4.8418 | $879.34K | -2.26% |
| 2021-11-04 | $4.7864 | $5.2954 | $4.77 | $4.9539 | $866.75K | +1.51% |
| 2021-11-03 | $5.0542 | $5.595 | $4.75 | $4.8803 | $2.87M | -4.75% |
| 2021-11-02 | $5.2082 | $6.60 | $4.6502 | $5.1237 | $5.39M | +4.62% |
| 2021-11-01 | $4.3397 | $5.2298 | $4.25 | $4.8977 | $935.17K | +12.34% |
| 2021-10-31 | $4.1601 | $4.5632 | $4.1516 | $4.3597 | $863.58K | +0.98% |
| 2021-10-30 | $4.0156 | $4.5294 | $4.00 | $4.3174 | $885.97K | +6.28% |
| 2021-10-29 | $3.969 | $4.2585 | $3.96 | $4.0625 | $256.11K | -1.22% |
| 2021-10-28 | $4.041 | $4.2464 | $3.8992 | $4.1126 | $346.88K | +4.85% |
| 2021-10-27 | $3.8548 | $4.0788 | $3.7571 | $3.9225 | $386.38K | -1.20% |
| 2021-10-26 | $4.3052 | $4.388 | $3.5723 | $3.9703 | $817.98K | -7.22% |
| 2021-10-25 | $4.0312 | $4.3303 | $4.0207 | $4.2794 | $379.13K | +2.38% |
| 2021-10-24 | $4.0095 | $4.3262 | $3.9225 | $4.18 | $266.36K | +2.65% |
| 2021-10-23 | $4.0876 | $4.208 | $3.9951 | $4.0719 | $259.19K | -0.38% |
| 2021-10-22 | $4.1001 | $4.1611 | $3.9823 | $4.0876 | $173.88K | -1.24% |
| 2021-10-21 | $4.2169 | $4.2762 | $4.106 | $4.1392 | $186.50K | -3.70% |
| 2021-10-20 | $4.442 | $4.507 | $4.15 | $4.2982 | $320.83K | -2.41% |
| 2021-10-19 | $4.3375 | $4.4773 | $4.2773 | $4.4041 | $318.38K | -0.02% |
| 2021-10-18 | $4.5575 | $4.6331 | $4.3068 | $4.4048 | $339.63K | -4.52% |
| 2021-10-17 | $4.4907 | $4.7821 | $4.232 | $4.6134 | $548.13K | +2.02% |
| 2021-10-16 | $4.7344 | $4.8059 | $4.4411 | $4.522 | $267.15K | -2.74% |
| 2021-10-15 | $4.53 | $4.8275 | $4.4862 | $4.6496 | $705.68K | +4.06% |
| 2021-10-14 | $4.3781 | $4.9751 | $4.1761 | $4.4681 | $1.18M | +1.96% |
| 2021-10-13 | $4.4578 | $4.7267 | $4.3147 | $4.3823 | $781.27K | +1.07% |
| 2021-10-12 | $3.9454 | $4.6812 | $3.80 | $4.336 | $1.23M | +11.32% |
| 2021-10-11 | $3.6506 | $4.005 | $3.6207 | $3.8951 | $891.23K | +7.42% |
| 2021-10-10 | $3.7858 | $3.7858 | $3.521 | $3.6262 | $168.84K | -4.43% |
| 2021-10-09 | $3.827 | $3.8604 | $3.7342 | $3.7943 | $178.40K | -0.45% |
| 2021-10-08 | $3.8423 | $3.9316 | $3.7616 | $3.8115 | $311.60K | -1.15% |
| 2021-10-07 | $3.8915 | $3.9627 | $3.77 | $3.8558 | $262.46K | -1.85% |
| 2021-10-06 | $4.0416 | $4.1997 | $3.8167 | $3.9286 | $375.12K | -3.05% |
| 2021-10-05 | $3.9188 | $4.1069 | $3.6905 | $4.0522 | $593.88K | +4.62% |
| 2021-10-04 | $3.74 | $4.0105 | $3.7083 | $3.8732 | $533.91K | +2.04% |
| 2021-10-03 | $4.0412 | $4.0872 | $3.6286 | $3.7957 | $406.55K | -4.29% |
| 2021-10-02 | $3.9844 | $4.0962 | $3.7513 | $3.9659 | $484.70K | +1.06% |
| 2021-10-01 | $3.7434 | $4.0346 | $3.6811 | $3.9244 | $536.87K | +6.21% |
| 2021-09-30 | $3.4277 | $3.7852 | $3.3819 | $3.6948 | $490.06K | +9.03% |
| 2021-09-29 | $3.3227 | $3.4808 | $3.2012 | $3.3888 | $370.50K | +3.19% |
| 2021-09-28 | $3.1732 | $3.475 | $3.148 | $3.2841 | $547.99K | +2.52% |
| 2021-09-27 | $3.537 | $3.7034 | $3.1683 | $3.2034 | $641.50K | -7.99% |
| 2021-09-26 | $3.3621 | $3.6158 | $3.1973 | $3.4816 | $605.44K | +3.23% |
| 2021-09-25 | $3.359 | $3.60 | $3.00 | $3.3728 | $820.90K | +1.09% |
| 2021-09-24 | $3.071 | $3.53 | $3.0409 | $3.3363 | $858.94K | +6.74% |
| 2021-09-23 | $3.3822 | $3.5071 | $2.8943 | $3.1257 | $377.16K | -7.58% |
| 2021-09-22 | $3.2876 | $3.4637 | $3.2578 | $3.3822 | $180.80K | +6.29% |
| 2021-09-21 | $3.2836 | $3.2964 | $2.8946 | $3.182 | $356.65K | -2.60% |
| 2021-09-20 | $3.3334 | $3.4138 | $3.0286 | $3.2668 | $500.40K | -3.83% |
| 2021-09-19 | $3.8469 | $3.886 | $3.1356 | $3.3969 | $504.01K | -12.07% |
| 2021-09-18 | $3.935 | $4.1659 | $3.7658 | $3.8633 | $363.76K | -1.15% |
| 2021-09-17 | $3.8921 | $4.0065 | $3.7852 | $3.908 | $235.60K | -0.97% |
| 2021-09-16 | $4.1158 | $4.1669 | $3.8308 | $3.9464 | $290.98K | -4.76% |
| 2021-09-15 | $4.30 | $4.496 | $4.0305 | $4.1438 | $533.88K | -2.10% |
| 2021-09-14 | $4.0162 | $4.3134 | $3.868 | $4.2325 | $503.87K | +7.26% |
| 2021-09-13 | $3.7756 | $4.0203 | $3.7609 | $3.9459 | $390.12K | +1.98% |
| 2021-09-12 | $4.0687 | $4.3126 | $3.5965 | $3.8694 | $936.31K | -3.59% |
| 2021-09-11 | $4.0835 | $4.1466 | $3.8195 | $4.0135 | $467.00K | +0.44% |
| 2021-09-10 | $3.9357 | $4.1919 | $3.7369 | $3.9959 | $715.14K | -0.17% |
| 2021-09-09 | $4.2403 | $4.4052 | $3.7839 | $4.0027 | $1.02M | -4.05% |
| 2021-09-08 | $4.0439 | $4.2858 | $3.8895 | $4.1718 | $1.15M | +2.66% |
| 2021-09-07 | $4.1017 | $4.406 | $3.5999 | $4.0636 | $1.05M | -0.89% |
| 2021-09-06 | $5.3251 | $5.3251 | $4.1003 | $4.1003 | $1.16M | -23.12% |
| 2021-09-05 | $5.4138 | $5.70 | $4.9013 | $5.3333 | $981.32K | -0.62% |
| 2021-09-04 | $5.48 | $5.563 | $5.2409 | $5.3665 | $678.35K | -1.51% |
| 2021-09-03 | $5.3527 | $5.7915 | $5.3196 | $5.4489 | $1.03M | +2.32% |
| 2021-09-02 | $4.9174 | $5.70 | $4.90 | $5.3253 | $2.29M | +8.58% |
| 2021-09-01 | $4.6311 | $5.2078 | $4.631 | $4.9047 | $787.53K | +5.78% |
| 2021-08-31 | $4.5813 | $4.6365 | $4.5813 | $4.6365 | $1.15M | +1.10% |
| 2021-08-30 | $4.6241 | $4.9293 | $4.3832 | $4.5863 | $871.65K | +0.64% |
| 2021-08-29 | $4.4873 | $4.648 | $4.2715 | $4.5572 | $530.75K | +1.51% |
| 2021-08-28 | $4.5272 | $4.598 | $4.313 | $4.4895 | $346.01K | -2.03% |
| 2021-08-27 | $4.6313 | $4.8788 | $4.4576 | $4.5828 | $406.67K | -0.32% |
| 2021-08-26 | $4.5746 | $4.683 | $4.2166 | $4.5976 | $540.82K | -2.21% |
| 2021-08-25 | $5.035 | $5.1444 | $4.5116 | $4.7013 | $489.67K | -5.90% |
| 2021-08-24 | $4.9636 | $5.0798 | $4.6651 | $4.9962 | $770.25K | -1.84% |
| 2021-08-23 | $5.0974 | $5.5426 | $4.90 | $5.09 | $1.40M | -0.63% |
| 2021-08-22 | $4.9211 | $5.45 | $4.8391 | $5.1224 | $1.26M | +7.00% |
| 2021-08-21 | $4.6553 | $5.1689 | $4.4733 | $4.7875 | $1.52M | +2.84% |
| 2021-08-20 | $4.7356 | $4.8076 | $4.4501 | $4.6552 | $724.09K | +1.04% |
| 2021-08-19 | $4.3434 | $4.8963 | $4.2349 | $4.6071 | $1.18M | +8.33% |
| 2021-08-18 | $4.4737 | $4.5969 | $4.0281 | $4.2527 | $1.12M | -2.88% |
| 2021-08-17 | $4.5517 | $4.6371 | $3.88 | $4.3789 | $1.71M | -2.00% |
| 2021-08-16 | $4.2674 | $4.8812 | $3.9633 | $4.4684 | $1.71M | +5.42% |
| 2021-08-15 | $3.997 | $4.4946 | $3.9344 | $4.2385 | $635.03K | +5.02% |
| 2021-08-14 | $4.1644 | $4.1833 | $3.8968 | $4.0358 | $368.03K | -3.04% |
| 2021-08-13 | $3.9736 | $4.3179 | $3.9565 | $4.1625 | $795.65K | +6.12% |
| 2021-08-12 | $3.6993 | $4.1376 | $3.6269 | $3.9224 | $760.23K | +4.99% |
| 2021-08-11 | $3.9478 | $4.4549 | $3.6701 | $3.7361 | $1.85M | -3.77% |
| 2021-08-10 | $3.6477 | $4.088 | $3.5404 | $3.8826 | $701.88K | +6.03% |
| 2021-08-09 | $3.7199 | $3.8718 | $3.6025 | $3.6619 | $607.09K | +0.66% |
| 2021-08-08 | $3.5063 | $3.7712 | $3.3061 | $3.6378 | $500.51K | +1.69% |
| 2021-08-07 | $3.7814 | $3.7851 | $3.4713 | $3.5773 | $580.69K | -3.81% |
| 2021-08-06 | $3.421 | $3.9446 | $3.3561 | $3.7188 | $1.20M | +9.39% |
| 2021-08-05 | $3.3833 | $3.4384 | $3.25 | $3.3996 | $567.68K | +0.75% |
| 2021-08-04 | $3.352 | $3.5399 | $3.2677 | $3.3743 | $507.94K | +1.57% |
| 2021-08-03 | $3.2679 | $3.355 | $3.1486 | $3.3223 | $312.40K | +0.37% |
| 2021-08-02 | $3.4984 | $3.5138 | $3.164 | $3.31 | $428.76K | -4.37% |
| 2021-08-01 | $3.4609 | $3.6161 | $3.2527 | $3.4614 | $831.68K | +0.72% |
| 2021-07-31 | $3.4133 | $3.7907 | $3.2515 | $3.4366 | $2.03M | +1.28% |
| 2021-07-30 | $2.7423 | $3.8553 | $2.6926 | $3.3931 | $4.65M | +23.20% |
| 2021-07-29 | $2.7428 | $2.8557 | $2.6478 | $2.7541 | $441.83K | +1.66% |
| 2021-07-28 | $2.5945 | $2.8008 | $2.5173 | $2.7092 | $478.40K | +3.83% |
| 2021-07-27 | $2.6303 | $2.6925 | $2.5393 | $2.6093 | $234.89K | -0.14% |
| 2021-07-26 | $2.8221 | $2.8423 | $2.4554 | $2.6129 | $398.42K | -5.10% |
| 2021-07-25 | $2.4279 | $2.855 | $2.4133 | $2.7534 | $678.57K | +12.43% |
| 2021-07-24 | $2.5037 | $2.5738 | $2.3971 | $2.4491 | $354.28K | -1.62% |
| 2021-07-23 | $2.3389 | $2.6751 | $2.2734 | $2.4893 | $568.42K | +6.23% |
| 2021-07-22 | $2.3954 | $2.4378 | $2.3062 | $2.3433 | $244.09K | -1.58% |
| 2021-07-21 | $2.3845 | $2.4247 | $2.2559 | $2.381 | $401.36K | +3.54% |
| 2021-07-20 | $2.1776 | $2.4144 | $2.065 | $2.2996 | $187.71K | +4.18% |
| 2021-07-19 | $2.3104 | $2.3521 | $2.08 | $2.2073 | $318.32K | -5.92% |
| 2021-07-18 | $2.4046 | $2.4602 | $2.2283 | $2.3463 | $237.51K | -3.44% |
| 2021-07-17 | $2.435 | $2.5757 | $2.4078 | $2.43 | $212.23K | -0.65% |
| 2021-07-16 | $2.6192 | $2.6559 | $2.3984 | $2.4459 | $292.44K | -6.58% |
| 2021-07-15 | $2.5979 | $2.6926 | $2.45 | $2.6182 | $307.96K | -0.95% |
| 2021-07-14 | $2.7735 | $2.7915 | $2.5522 | $2.6433 | $374.10K | -4.55% |
| 2021-07-13 | $2.8073 | $2.8318 | $2.5201 | $2.7693 | $486.41K | -2.31% |
| 2021-07-12 | $2.9523 | $2.962 | $2.72 | $2.835 | $534.08K | -4.59% |
| 2021-07-11 | $3.0519 | $3.0904 | $2.915 | $2.9714 | $560.56K | -2.18% |
| 2021-07-10 | $2.9378 | $3.1491 | $2.8621 | $3.0374 | $967.71K | +2.40% |
| 2021-07-09 | $3.0771 | $3.1875 | $2.8997 | $2.9662 | $918.81K | -3.20% |
| 2021-07-08 | $3.0461 | $3.1229 | $2.8111 | $3.0643 | $1.42M | +0.66% |
| 2021-07-07 | $3.1096 | $3.1096 | $3.0444 | $3.0444 | $4.85M | +0.01% |
| 2021-07-06 | $2.869 | $3.1899 | $2.7662 | $3.0441 | $1.06M | +7.55% |
| 2021-07-05 | $2.752 | $2.9838 | $2.6763 | $2.8305 | $967.71K | +0.52% |
| 2021-07-04 | $2.9115 | $3.0343 | $2.7196 | $2.816 | $706.49K | -3.70% |
| 2021-07-03 | $2.8644 | $3.0098 | $2.7888 | $2.924 | $734.18K | +2.85% |
| 2021-07-02 | $2.7736 | $2.8884 | $2.6862 | $2.843 | $323.06K | +2.48% |
| 2021-07-01 | $2.8247 | $2.8383 | $2.6626 | $2.7743 | $568.67K | -2.46% |
| 2021-06-30 | $2.7607 | $3.0944 | $2.7546 | $2.8443 | $899.15K | +0.75% |
| 2021-06-29 | $3.1265 | $3.1613 | $2.7505 | $2.8231 | $830.59K | -8.29% |
| 2021-06-28 | $2.9339 | $3.2054 | $2.8031 | $3.0782 | $971.61K | +5.20% |
| 2021-06-27 | $2.7573 | $2.9523 | $2.6177 | $2.926 | $971.35K | +6.51% |
| 2021-06-26 | $2.6153 | $2.8198 | $2.5451 | $2.747 | $694.34K | +5.59% |
| 2021-06-25 | $2.5967 | $2.7415 | $2.4757 | $2.6015 | $1.00M | -1.71% |
| 2021-06-24 | $2.8346 | $2.9482 | $2.5261 | $2.6467 | $704.83K | -6.33% |
| 2021-06-23 | $2.8226 | $2.8911 | $2.6446 | $2.8254 | $743.69K | +1.98% |
| 2021-06-22 | $2.5328 | $3.115 | $2.4468 | $2.7706 | $1.20M | +8.20% |
| 2021-06-21 | $2.9997 | $3.0578 | $2.1917 | $2.5605 | $1.72M | -16.75% |
| 2021-06-20 | $3.3173 | $3.5601 | $2.8108 | $3.0756 | $1.53M | -7.42% |
| 2021-06-19 | $3.5774 | $3.5837 | $3.1011 | $3.3219 | $1.26M | -5.83% |
| 2021-06-18 | $3.3156 | $3.7163 | $3.1863 | $3.5277 | $2.17M | +3.76% |
| 2021-06-17 | $3.7801 | $3.785 | $3.2938 | $3.3999 | $1.01M | -9.82% |
| 2021-06-16 | $3.7912 | $4.0376 | $3.6627 | $3.7702 | $1.59M | -2.45% |
| 2021-06-15 | $4.2728 | $4.3724 | $3.7359 | $3.8649 | $2.04M | -8.05% |
| 2021-06-14 | $3.6269 | $4.6214 | $3.4902 | $4.2031 | $4.37M | +17.70% |
| 2021-06-13 | $3.205 | $3.709 | $3.1919 | $3.5709 | $1.01M | +12.02% |
| 2021-06-12 | $3.2521 | $3.3865 | $3.1366 | $3.1876 | $527.38K | -2.59% |
| 2021-06-11 | $3.5019 | $3.5389 | $3.0221 | $3.2722 | $627.66K | -8.24% |
| 2021-06-10 | $3.9081 | $3.9492 | $3.4769 | $3.5659 | $467.13K | -10.57% |
| 2021-06-09 | $4.212 | $4.2268 | $3.8647 | $3.9874 | $576.55K | -4.12% |
| 2021-06-08 | $3.7177 | $4.2072 | $3.6661 | $4.1588 | $752.42K | +7.07% |
| 2021-06-07 | $4.638 | $4.6505 | $3.5621 | $3.8841 | $807.78K | -16.83% |
| 2021-06-06 | $4.6988 | $4.9182 | $4.5983 | $4.6701 | $497.01K | +0.61% |
| 2021-06-05 | $4.7446 | $4.7569 | $4.3648 | $4.6417 | $581.50K | -2.09% |
| 2021-06-04 | $4.7335 | $4.9811 | $4.5226 | $4.7408 | $1.30M | -4.09% |
| 2021-06-03 | $5.2726 | $5.3807 | $4.5113 | $4.9429 | $1.25M | -6.21% |
| 2021-06-02 | $5.3949 | $5.6171 | $5.2274 | $5.27 | $1.56M | -1.68% |
| 2021-06-01 | $5.4485 | $5.8751 | $5.0249 | $5.3601 | $3.57M | +0.97% |
| 2021-05-31 | $4.8605 | $5.4754 | $4.6763 | $5.3085 | $2.55M | +10.81% |
| 2021-05-30 | $4.5869 | $5.0843 | $4.3639 | $4.7906 | $1.21M | +5.25% |
| 2021-05-29 | $4.5007 | $4.8915 | $4.18 | $4.5517 | $1.32M | -1.15% |
| 2021-05-28 | $5.0374 | $5.1423 | $4.4679 | $4.6049 | $1.50M | -10.90% |
| 2021-05-27 | $5.6559 | $5.7581 | $4.4516 | $5.1683 | $1.91M | -8.85% |
| 2021-05-26 | $5.4965 | $5.9998 | $5.181 | $5.6698 | $2.66M | +3.19% |
| 2021-05-25 | $5.549 | $6.2724 | $5.2012 | $5.4945 | $3.51M | -2.68% |
| 2021-05-24 | $5.7455 | $6.3119 | $5.1002 | $5.6456 | $4.82M | +0.03% |
| 2021-05-23 | $4.586 | $6.1856 | $4.0176 | $5.6441 | $5.24M | +22.67% |
| 2021-05-22 | $6.5641 | $6.5641 | $4.6011 | $4.6011 | $3.58M | -29.00% |
| 2021-05-21 | $7.2062 | $7.7785 | $5.3197 | $6.4803 | $10.82M | -9.58% |
| 2021-05-20 | $6.4777 | $8.9163 | $5.4089 | $7.1667 | $23.31M | +10.90% |
| 2021-05-19 | $5.3328 | $6.4624 | $5.3328 | $6.4624 | $6.80M | +21.05% |
| 2021-05-18 | $7.1962 | $7.1962 | $5.3385 | $5.3385 | $7.07M | -26.04% |
| 2021-05-17 | $7.5303 | $8.1688 | $7.0528 | $7.2183 | $5.87M | -4.74% |
| 2021-05-16 | $8.0565 | $8.638 | $6.9038 | $7.5778 | $7.68M | -6.72% |
| 2021-05-15 | $8.9261 | $9.1997 | $7.9104 | $8.1237 | $5.73M | -10.37% |
| 2021-05-14 | $10.2366 | $11.3578 | $8.4444 | $9.0633 | $18.73M | -11.47% |
| 2021-05-13 | $7.0954 | $10.2377 | $7.0954 | $10.2377 | $38.88M | +44.65% |
| 2021-05-12 | $8.2769 | $8.4787 | $6.4335 | $7.0777 | $11.79M | -14.32% |
| 2021-05-11 | $10.2175 | $10.2175 | $8.261 | $8.261 | $25.42M | -21.81% |
| 2021-05-10 | $12.489 | $16.2113 | $9.579 | $10.5659 | $113.58M | -16.39% |
| 2021-05-09 | $7.5079 | $18.60 | $7.01 | $12.6371 | $189.32M | +68.28% |
| 2021-05-08 | $4.3056 | $7.5095 | $4.3056 | $7.5095 | $77.90M | +75.44% |
| 2021-05-07 | $4.8478 | $5.0558 | $4.0518 | $4.2804 | $4.30M | -7.71% |
| 2021-05-06 | $5.1678 | $5.1851 | $4.0035 | $4.638 | $9.27M | -10.11% |
| 2021-05-05 | $4.1324 | $5.1599 | $4.1324 | $5.1599 | $15.06M | +23.10% |
| 2021-05-04 | $3.0264 | $4.87 | $3.0264 | $4.1917 | $7.17M | +27.49% |
| 2021-05-03 | $3.4316 | $3.4316 | $3.2879 | $3.2879 | $100.92K | -4.22% |
| 2021-05-02 | $3.0711 | $3.4329 | $3.0711 | $3.4329 | $118.72K | +12.08% |
| 2021-05-01 | $3.0388 | $3.0629 | $3.0388 | $3.0629 | $162.40K | +0.88% |
| 2021-04-30 | $2.7487 | $3.0362 | $2.7487 | $3.0362 | $234.68K | +10.73% |
| 2021-04-29 | $2.7329 | $2.742 | $2.7329 | $2.742 | $111.18K | +0.33% |
| 2021-04-28 | $2.9789 | $2.9789 | $2.7329 | $2.7329 | $165.62K | -8.01% |
| 2021-04-27 | $2.9709 | $2.9709 | $2.9709 | $2.9709 | $289.62K | +3.43% |
| 2021-04-26 | $2.1337 | $2.8725 | $2.1337 | $2.8725 | $337.86K | +34.94% |
| 2021-04-25 | $1.8548 | $2.1288 | $1.8548 | $2.1288 | $194.98K | +15.33% |
| 2021-04-24 | $2.0128 | $2.0128 | $1.8459 | $1.8459 | $103.47K | -8.26% |
| 2021-04-23 | $2.1989 | $2.1989 | $2.0121 | $2.0121 | $148.00K | -8.75% |
| 2021-04-22 | $2.5498 | $2.5498 | $2.205 | $2.205 | $103.12K | -13.49% |
| 2021-04-21 | $2.5487 | $2.5487 | $2.5487 | $2.5487 | $201.20K | -7.64% |
| 2021-04-20 | $2.6024 | $2.7596 | $2.6024 | $2.7596 | $292.63K | +7.00% |
| 2021-04-19 | $2.3543 | $2.579 | $2.3543 | $2.579 | $195.94K | +9.52% |
| 2021-04-18 | $2.7624 | $2.7624 | $2.3549 | $2.3549 | $229.44K | -14.81% |
| 2021-04-17 | $2.9079 | $2.9079 | $2.7644 | $2.7644 | $103.95K | -5.02% |
| 2021-04-16 | $2.7278 | $2.9106 | $2.7278 | $2.9106 | $130.28K | +6.96% |
| 2021-04-15 | $2.5412 | $2.7213 | $2.5412 | $2.7213 | $72.45K | +6.98% |
| 2021-04-14 | $2.6142 | $2.6142 | $2.5437 | $2.5437 | $61.86K | -2.70% |
| 2021-04-13 | $2.6489 | $2.6489 | $2.6142 | $2.6142 | $119.40K | -1.29% |
| 2021-04-12 | $2.7542 | $2.7542 | $2.6483 | $2.6483 | $72.77K | -3.49% |
| 2021-04-11 | $2.7293 | $2.744 | $2.7293 | $2.744 | $64.01K | +0.55% |
| 2021-04-10 | $2.8965 | $2.8965 | $2.7291 | $2.7291 | $74.08K | -5.87% |
| 2021-04-09 | $2.848 | $2.8994 | $2.848 | $2.8994 | $70.83K | +1.89% |
| 2021-04-08 | $2.6964 | $2.8456 | $2.6964 | $2.8456 | $59.74K | +5.54% |
| 2021-04-07 | $2.9816 | $2.9816 | $2.6963 | $2.6963 | $95.87K | -9.58% |
| 2021-04-06 | $2.9622 | $2.9819 | $2.9622 | $2.9819 | $66.19K | +0.78% |
| 2021-04-05 | $3.0563 | $3.0563 | $2.9589 | $2.9589 | $83.11K | -3.18% |
| 2021-04-04 | $2.522 | $3.056 | $2.522 | $3.056 | $133.22K | +20.96% |
| 2021-04-03 | $2.7719 | $2.7719 | $2.5265 | $2.5265 | $104.11K | -8.94% |
| 2021-04-02 | $2.5924 | $2.7745 | $2.5924 | $2.7745 | $72.60K | +7.41% |
| 2021-04-01 | $2.6668 | $2.6668 | $2.5831 | $2.5831 | $86.56K | -2.79% |
| 2021-03-31 | $2.4942 | $2.6573 | $2.4942 | $2.6573 | $83.92K | +6.20% |
| 2021-03-30 | $2.4193 | $2.5022 | $2.4193 | $2.5022 | $67.22K | +3.68% |
| 2021-03-29 | $2.3398 | $2.4135 | $2.3398 | $2.4135 | $86.15K | +3.26% |
| 2021-03-28 | $2.2127 | $2.3374 | $2.2127 | $2.3374 | $96.32K | +5.58% |
| 2021-03-27 | $2.0868 | $2.2139 | $2.0868 | $2.2139 | $67.56K | +5.94% |
| 2021-03-26 | $1.8451 | $2.0898 | $1.8451 | $2.0898 | $57.07K | +13.82% |
| 2021-03-25 | $1.9252 | $1.9252 | $1.836 | $1.836 | $70.31K | -4.07% |
| 2021-03-24 | $2.0005 | $2.0005 | $1.9139 | $1.9139 | $68.29K | -4.41% |
| 2021-03-23 | $2.063 | $2.063 | $2.0023 | $2.0023 | $47.46K | -2.96% |
| 2021-03-22 | $2.1662 | $2.1662 | $2.0633 | $2.0633 | $58.12K | -5.04% |
| 2021-03-21 | $2.1934 | $2.1934 | $2.1728 | $2.1728 | $53.73K | -1.18% |
| 2021-03-20 | $2.3197 | $2.3197 | $2.1988 | $2.1988 | $57.14K | -5.26% |
| 2021-03-19 | $2.2795 | $2.321 | $2.2795 | $2.321 | $71.71K | +1.75% |
| 2021-03-18 | $2.4442 | $2.4442 | $2.281 | $2.281 | $64.61K | -6.68% |
| 2021-03-17 | $2.7453 | $2.7453 | $2.4442 | $2.4442 | $66.60K | -10.90% |
| 2021-03-16 | $2.2872 | $2.7433 | $2.2872 | $2.7433 | $74.69K | +19.84% |
| 2021-03-15 | $2.216 | $2.2891 | $2.216 | $2.2891 | $59.18K | +2.94% |
| 2021-03-14 | $2.3794 | $2.3794 | $2.2238 | $2.2238 | $36.45K | -6.68% |
| 2021-03-13 | $2.3109 | $2.3831 | $2.3109 | $2.3831 | $52.74K | +3.15% |
| 2021-03-12 | $2.514 | $2.514 | $2.3103 | $2.3103 | $126.64K | -8.07% |
| 2021-03-11 | $2.1402 | $2.513 | $2.1402 | $2.513 | $122.49K | +17.26% |
| 2021-03-10 | $2.0784 | $2.1431 | $2.0784 | $2.1431 | $82.94K | +7.81% |
| 2021-03-09 | $2.0572 | $2.0572 | $1.9878 | $1.9878 | $49.73K | -3.25% |
| 2021-03-08 | $1.929 | $2.0545 | $1.929 | $2.0545 | $91.30K | +6.65% |
| 2021-03-07 | $1.7417 | $1.9264 | $1.7417 | $1.9264 | $76.92K | +10.66% |
| 2021-03-06 | $1.6356 | $1.7409 | $1.6356 | $1.7409 | $51.64K | +6.31% |
| 2021-03-05 | $1.6214 | $1.6376 | $1.6214 | $1.6376 | $59.11K | +0.98% |
| 2021-03-04 | $1.5736 | $1.6217 | $1.5736 | $1.6217 | $70.92K | +2.59% |
| 2021-03-03 | $1.3603 | $1.5807 | $1.3603 | $1.5807 | $57.34K | +16.11% |
| 2021-03-02 | $1.3932 | $1.3932 | $1.3614 | $1.3614 | $53.53K | -2.51% |
| 2021-03-01 | $1.2935 | $1.3964 | $1.2935 | $1.3964 | $50.15K | +8.53% |
| 2021-02-28 | $1.4524 | $1.4524 | $1.2867 | $1.2867 | $62.55K | -11.41% |
| 2021-02-27 | $1.3694 | $1.4525 | $1.3694 | $1.4525 | $56.15K | +6.08% |
| 2021-02-26 | $1.3251 | $1.3692 | $1.3251 | $1.3692 | $81.90K | +4.39% |
| 2021-02-25 | $1.4512 | $1.4512 | $1.3116 | $1.3116 | $249.51K | -9.41% |
| 2021-02-24 | $1.4111 | $1.4478 | $1.4111 | $1.4478 | $40.81K | +3.09% |
| 2021-02-23 | $1.853 | $1.853 | $1.4044 | $1.4044 | $58.18K | -24.27% |
| 2021-02-22 | $2.2034 | $2.2034 | $1.8545 | $1.8545 | $123.53K | -15.57% |
| 2021-02-21 | $1.9474 | $2.1966 | $1.9474 | $2.1966 | $94.01K | +11.91% |
| 2021-02-20 | $2.1103 | $2.1103 | $1.9629 | $1.9629 | $77.82K | -7.00% |
| 2021-02-19 | $2.1272 | $2.1272 | $2.1106 | $2.1106 | $82.85K | -0.26% |
| 2021-02-18 | $2.102 | $2.116 | $2.102 | $2.116 | $52.29K | +0.77% |
| 2021-02-17 | $1.9706 | $2.0998 | $1.9706 | $2.0998 | $58.09K | +6.70% |
| 2021-02-16 | $2.0707 | $2.0707 | $1.9679 | $1.9679 | $53.40K | -4.65% |
| 2021-02-15 | $2.304 | $2.304 | $2.0639 | $2.0639 | $87.53K | -10.71% |
| 2021-02-14 | $2.2173 | $2.3115 | $2.2173 | $2.3115 | $89.73K | +4.16% |
| 2021-02-13 | $2.0304 | $2.2192 | $2.0304 | $2.2192 | $83.86K | +9.24% |
| 2021-02-12 | $1.8643 | $2.0314 | $1.8643 | $2.0314 | $79.70K | +8.54% |
| 2021-02-11 | $1.8171 | $1.8715 | $1.8171 | $1.8715 | $86.48K | +3.19% |
| 2021-02-10 | $1.6797 | $1.8136 | $1.6797 | $1.8136 | $116.98K | +8.02% |
| 2021-02-09 | $1.5267 | $1.6789 | $1.5267 | $1.6789 | $78.39K | +9.97% |
| 2021-02-08 | $1.4719 | $1.5267 | $1.4719 | $1.5267 | $58.65K | +3.67% |
| 2021-02-07 | $1.4882 | $1.4882 | $1.4727 | $1.4727 | $44.80K | -1.20% |
| 2021-02-06 | $1.5627 | $1.5627 | $1.4906 | $1.4906 | $51.19K | -4.21% |
| 2021-02-05 | $1.4756 | $1.5561 | $1.4756 | $1.5561 | $61.80K | +5.09% |
| 2021-02-04 | $1.3668 | $1.4808 | $1.3668 | $1.4808 | $55.26K | +8.40% |
| 2021-02-03 | $1.297 | $1.366 | $1.297 | $1.366 | $48.28K | +5.33% |
| 2021-02-02 | $1.2483 | $1.2969 | $1.2483 | $1.2969 | $45.45K | +3.72% |
| 2021-02-01 | $1.2231 | $1.2504 | $1.2231 | $1.2504 | $46.92K | +2.33% |
| 2021-01-31 | $1.268 | $1.268 | $1.2219 | $1.2219 | $51.83K | -3.15% |
| 2021-01-30 | $1.2006 | $1.2616 | $1.2006 | $1.2616 | $39.98K | +4.78% |
| 2021-01-29 | $1.1938 | $1.204 | $1.1938 | $1.204 | $54.43K | +0.81% |
| 2021-01-28 | $1.1566 | $1.1943 | $1.1566 | $1.1943 | $35.42K | +3.05% |
| 2021-01-27 | $1.3566 | $1.3566 | $1.1589 | $1.1589 | $22.35K | -14.60% |
| 2021-01-26 | $1.3566 | $1.357 | $1.3566 | $1.357 | $25.10K | -0.66% |
| 2021-01-25 | $1.2892 | $1.366 | $1.2892 | $1.366 | $34.89K | +6.06% |
| 2021-01-24 | $1.3225 | $1.3225 | $1.288 | $1.288 | $27.43K | -2.55% |
| 2021-01-23 | $1.1819 | $1.3217 | $1.1819 | $1.3217 | $24.20K | +11.47% |
| 2021-01-22 | $1.1189 | $1.1857 | $1.1189 | $1.1857 | $14.23K | +4.23% |
| 2021-01-21 | $1.3496 | $1.3496 | $1.1376 | $1.1376 | $14.13K | -16.56% |
| 2021-01-20 | $1.1875 | $1.3634 | $1.1875 | $1.3634 | $19.70K | +19.22% |
| 2021-01-19 | $1.261 | $1.261 | $1.1436 | $1.1436 | $11.68K | -9.28% |
| 2021-01-18 | $1.2046 | $1.2606 | $1.2046 | $1.2606 | $7.31K | +4.62% |
| 2021-01-17 | $1.0939 | $1.2048 | $1.0939 | $1.2048 | $14.40K | +6.41% |
| 2021-01-16 | $1.1194 | $1.1323 | $1.1194 | $1.1323 | $27.29K | +2.66% |
| 2021-01-15 | $1.0361 | $1.103 | $1.0361 | $1.103 | $35.92K | +6.53% |
| 2021-01-14 | $1.0195 | $1.0354 | $1.0195 | $1.0354 | $37.50K | +2.30% |
| 2021-01-13 | $0.93427 | $1.0121 | $0.93427 | $1.0121 | $32.29K | +9.04% |
| 2021-01-12 | $0.9693 | $0.9693 | $0.92821 | $0.92821 | $26.89K | -4.43% |
| 2021-01-11 | $1.1728 | $1.1728 | $0.97121 | $0.97121 | $56.85K | -17.60% |
| 2021-01-10 | $1.357 | $1.357 | $1.1787 | $1.1787 | $69.64K | -12.64% |
| 2021-01-09 | $1.166 | $1.3492 | $1.166 | $1.3492 | $20.49K | +15.31% |
| 2021-01-08 | $1.0697 | $1.17 | $1.0697 | $1.17 | $37.57K | +9.18% |
| 2021-01-07 | $1.0655 | $1.0716 | $1.0655 | $1.0716 | $21.31K | +3.50% |
| 2021-01-06 | $0.86253 | $1.0354 | $0.86253 | $1.0354 | $11.16K | +20.40% |
| 2021-01-05 | $0.83584 | $0.85999 | $0.83584 | $0.85999 | $28.77K | +2.81% |
| 2021-01-04 | $0.82479 | $0.83645 | $0.82479 | $0.83645 | $38.04K | +2.01% |
| 2021-01-03 | $0.7090 | $0.81995 | $0.7090 | $0.81995 | $45.21K | +15.69% |
| 2021-01-02 | $0.74259 | $0.74259 | $0.70875 | $0.70875 | $30.65K | -4.74% |
| 2021-01-01 | $0.73742 | $0.7440 | $0.73742 | $0.7440 | $25.22K | +0.72% |
Frequently asked questions
What was the iExec RLC price on January 1, 2021?
RLC opened 2021-01-01 at $0.73742 and closed that day at $0.7440.
What was the highest price of iExec RLC in 2021?
The highest was $18.60 on 2021-05-09; the lowest was $0.70875 on 2021-01-02.
How much did iExec RLC change in 2021?
RLC moved +304.88% in 2021, from $0.73742 to $2.9857.
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.