iExec RLC price history in 2022
In 2022 iExec RLC (RLC) went from $3.0301 on 2022-01-01 to $1.1975 on 2022-12-31, a change of -60.48%. The highest price was $3.6193 on 2022-01-04 and the lowest $0.5650 on 2022-06-18. About $262.72M was traded across the year. The best day was 2022-11-19 (+24.38%) and the worst 2022-05-11 (-26.12%).
$3.0301Open · 2022-01-01
$1.1975Close · 2022-12-31
$3.6193High · 2022-01-04
$0.5650Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.0301 | $3.6193 | $1.5223 | $1.9603 | $9.39M | -35.31% |
| February | $1.9507 | $2.4484 | $1.3575 | $1.8679 | $3.54M | -4.24% |
| March | $1.8538 | $2.4805 | $1.5769 | $2.2762 | $8.84M | +22.79% |
| April | $2.246 | $2.6083 | $1.3907 | $1.5056 | $9.98M | -32.97% |
| May | $1.4659 | $1.6585 | $0.6225 | $0.957209 | $4.06M | -34.70% |
| June | $0.9813 | $1.2163 | $0.5650 | $1.1156 | $3.71M | +13.69% |
| July | $1.0294 | $1.3975 | $0.7985 | $1.0263 | $44.10M | -0.30% |
| August | $1.0329 | $1.8914 | $0.9459 | $1.1072 | $57.24M | +7.20% |
| September | $1.1035 | $1.4533 | $1.0099 | $1.2061 | $47.09M | +9.30% |
| October | $1.208 | $1.3005 | $0.9986 | $1.0733 | $34.11M | -11.15% |
| November | $1.0749 | $1.6332 | $0.7492 | $1.0815 | $22.56M | +0.62% |
| December | $1.0803 | $1.4255 | $1.0046 | $1.1975 | $18.11M | +10.85% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.2407 | $1.2426 | $1.1867 | $1.1975 | $597.06K | -3.48% |
| 2022-12-30 | $1.2334 | $1.2598 | $1.2252 | $1.2407 | $634.67K | -0.17% |
| 2022-12-29 | $1.2767 | $1.316 | $1.2191 | $1.2428 | $647.03K | -3.04% |
| 2022-12-28 | $1.346 | $1.3512 | $1.2583 | $1.2818 | $713.21K | -4.79% |
| 2022-12-27 | $1.3417 | $1.4255 | $1.3138 | $1.3462 | $877.05K | +0.54% |
| 2022-12-26 | $1.2945 | $1.3915 | $1.2928 | $1.339 | $753.25K | +2.94% |
| 2022-12-25 | $1.2975 | $1.3507 | $1.2779 | $1.3007 | $800.60K | +0.34% |
| 2022-12-24 | $1.2708 | $1.3999 | $1.2378 | $1.2963 | $735.51K | +2.62% |
| 2022-12-23 | $1.223 | $1.2838 | $1.1851 | $1.2632 | $703.38K | +2.19% |
| 2022-12-22 | $1.2569 | $1.2906 | $1.2066 | $1.2361 | $736.69K | -1.58% |
| 2022-12-21 | $1.2388 | $1.3055 | $1.23 | $1.256 | $852.11K | +1.82% |
| 2022-12-20 | $1.2104 | $1.2582 | $1.1766 | $1.2335 | $673.38K | +2.53% |
| 2022-12-19 | $1.155 | $1.227 | $1.1397 | $1.203 | $794.15K | +3.89% |
| 2022-12-18 | $1.1628 | $1.2394 | $1.1072 | $1.1579 | $777.39K | -0.98% |
| 2022-12-17 | $1.1908 | $1.2137 | $1.1393 | $1.1694 | $709.70K | +0.02% |
| 2022-12-16 | $1.2134 | $1.2202 | $1.08 | $1.1692 | $902.93K | -3.04% |
| 2022-12-15 | $1.2015 | $1.2591 | $1.145 | $1.2058 | $729.25K | +0.95% |
| 2022-12-14 | $1.155 | $1.2114 | $1.1378 | $1.1944 | $668.87K | +3.49% |
| 2022-12-13 | $1.1671 | $1.1901 | $1.1265 | $1.1541 | $645.08K | -0.53% |
| 2022-12-12 | $1.0772 | $1.1875 | $1.0685 | $1.1603 | $687.68K | +7.85% |
| 2022-12-11 | $1.1099 | $1.1309 | $1.0481 | $1.0758 | $483.82K | -2.99% |
| 2022-12-10 | $1.1195 | $1.1205 | $1.0895 | $1.109 | $280.25K | -0.52% |
| 2022-12-09 | $1.1069 | $1.1375 | $1.0896 | $1.1149 | $315.09K | +1.71% |
| 2022-12-08 | $1.0271 | $1.1513 | $1.0251 | $1.0962 | $330.91K | +6.85% |
| 2022-12-07 | $1.0324 | $1.0395 | $1.0116 | $1.0259 | $288.22K | -1.06% |
| 2022-12-06 | $1.0469 | $1.0661 | $1.0046 | $1.0369 | $293.50K | -1.36% |
| 2022-12-05 | $1.0641 | $1.0822 | $1.0383 | $1.0511 | $277.36K | -1.58% |
| 2022-12-04 | $1.0843 | $1.1056 | $1.0595 | $1.068 | $268.08K | -1.32% |
| 2022-12-03 | $1.0895 | $1.0942 | $1.069 | $1.0823 | $301.41K | -0.81% |
| 2022-12-02 | $1.0792 | $1.1796 | $1.0685 | $1.0911 | $295.09K | +0.86% |
| 2022-12-01 | $1.0803 | $1.1005 | $1.0629 | $1.0818 | $332.59K | +0.02% |
| 2022-11-30 | $1.0701 | $1.2425 | $1.051 | $1.0815 | $396.37K | +1.33% |
| 2022-11-29 | $1.0399 | $1.0977 | $1.0314 | $1.0673 | $257.35K | +2.54% |
| 2022-11-28 | $1.0219 | $1.0782 | $1.01 | $1.0408 | $261.06K | +0.82% |
| 2022-11-27 | $1.0916 | $1.1213 | $1.0161 | $1.0324 | $272.49K | -5.86% |
| 2022-11-26 | $1.0855 | $1.1242 | $1.0754 | $1.0967 | $320.10K | +1.05% |
| 2022-11-25 | $1.0891 | $1.2285 | $1.0699 | $1.0853 | $354.93K | -2.43% |
| 2022-11-24 | $1.1976 | $1.2438 | $1.0743 | $1.1123 | $502.24K | -4.61% |
| 2022-11-23 | $1.0812 | $1.369 | $1.081 | $1.1661 | $542.90K | +8.45% |
| 2022-11-22 | $1.1025 | $1.1985 | $1.0359 | $1.0752 | $543.44K | -6.08% |
| 2022-11-21 | $1.023 | $1.6254 | $1.0017 | $1.1448 | $1.15M | +0.71% |
| 2022-11-20 | $1.0648 | $1.6332 | $1.0079 | $1.1367 | $1.97M | +6.40% |
| 2022-11-19 | $0.8607 | $1.0684 | $0.8607 | $1.0684 | $713.20K | +24.38% |
| 2022-11-18 | $0.8698 | $0.8698 | $0.8377 | $0.859012 | $226.57K | -1.65% |
| 2022-11-17 | $0.8805 | $0.8969 | $0.8679 | $0.873424 | $230.91K | -0.34% |
| 2022-11-16 | $0.8811 | $0.8956 | $0.8624 | $0.876371 | $251.13K | -0.44% |
| 2022-11-15 | $0.8654 | $0.9147 | $0.8528 | $0.880248 | $292.34K | +3.08% |
| 2022-11-14 | $0.8339 | $0.8725 | $0.7990 | $0.853955 | $316.68K | +3.77% |
| 2022-11-13 | $0.7905 | $0.8848 | $0.7492 | $0.822923 | $322.08K | +2.53% |
| 2022-11-12 | $0.8555 | $0.8578 | $0.7830 | $0.802634 | $254.33K | -7.45% |
| 2022-11-11 | $0.8758 | $0.9039 | $0.8434 | $0.86728 | $268.16K | -3.02% |
| 2022-11-10 | $0.9292 | $0.9538 | $0.8494 | $0.894306 | $389.92K | -0.22% |
| 2022-11-09 | $0.8701 | $0.9431 | $0.7606 | $0.896235 | $756.59K | +0.00% |
| 2022-11-08 | $1.0656 | $1.1464 | $0.8645 | $0.8962 | $1.55M | -17.44% |
| 2022-11-07 | $1.2115 | $1.2125 | $1.0418 | $1.0855 | $731.67K | -10.16% |
| 2022-11-06 | $1.2508 | $1.2541 | $1.161 | $1.2083 | $1.26M | -3.74% |
| 2022-11-05 | $1.2789 | $1.2986 | $1.2361 | $1.2552 | $1.31M | -1.85% |
| 2022-11-04 | $1.2102 | $1.3479 | $1.2102 | $1.2788 | $1.81M | +6.74% |
| 2022-11-03 | $1.1946 | $1.2775 | $1.133 | $1.1981 | $1.87M | +1.61% |
| 2022-11-02 | $1.0416 | $1.2759 | $1.0087 | $1.1791 | $2.24M | +12.06% |
| 2022-11-01 | $1.0749 | $1.082 | $1.0328 | $1.0522 | $1.18M | -1.97% |
| 2022-10-31 | $1.051 | $1.1306 | $1.0419 | $1.0733 | $1.83M | +1.96% |
| 2022-10-30 | $1.0939 | $1.1085 | $1.0278 | $1.0527 | $1.19M | -3.57% |
| 2022-10-29 | $1.0627 | $1.1933 | $1.0603 | $1.0916 | $1.60M | +2.73% |
| 2022-10-28 | $1.0499 | $1.0843 | $1.0481 | $1.0626 | $770.59K | +0.94% |
| 2022-10-27 | $1.0875 | $1.0964 | $1.0208 | $1.0527 | $1.08M | -3.23% |
| 2022-10-26 | $1.0924 | $1.1236 | $1.0699 | $1.0879 | $1.32M | +0.09% |
| 2022-10-25 | $1.0605 | $1.104 | $1.0506 | $1.0868 | $1.40M | +2.81% |
| 2022-10-24 | $1.0508 | $1.0657 | $1.0343 | $1.0571 | $1.06M | +0.17% |
| 2022-10-23 | $1.0525 | $1.0901 | $1.0401 | $1.0553 | $1.14M | +0.05% |
| 2022-10-22 | $1.0706 | $1.0749 | $1.0473 | $1.0547 | $999.05K | -1.43% |
| 2022-10-21 | $1.0582 | $1.0814 | $1.0521 | $1.07 | $1.26M | +1.07% |
| 2022-10-20 | $1.0829 | $1.0829 | $1.0161 | $1.0587 | $1.23M | -2.07% |
| 2022-10-19 | $1.1012 | $1.1029 | $1.0547 | $1.0811 | $1.14M | -1.77% |
| 2022-10-18 | $1.1031 | $1.1113 | $1.08 | $1.1006 | $1.11M | -0.72% |
| 2022-10-17 | $1.1325 | $1.1476 | $1.0983 | $1.1086 | $1.26M | -1.82% |
| 2022-10-16 | $1.0973 | $1.1529 | $1.0872 | $1.1291 | $1.16M | +3.21% |
| 2022-10-15 | $1.08 | $1.109 | $1.0681 | $1.094 | $662.00K | +1.37% |
| 2022-10-14 | $1.0874 | $1.0874 | $1.0604 | $1.0792 | $781.47K | -0.85% |
| 2022-10-13 | $1.0751 | $1.1234 | $1.0691 | $1.0885 | $1.19M | +1.13% |
| 2022-10-12 | $1.1027 | $1.1027 | $0.9986 | $1.0763 | $1.03M | -2.40% |
| 2022-10-11 | $1.1229 | $1.1263 | $1.0967 | $1.1029 | $344.70K | -2.74% |
| 2022-10-10 | $1.1977 | $1.2004 | $1.1115 | $1.1339 | $525.20K | -5.53% |
| 2022-10-09 | $1.2311 | $1.2449 | $1.1936 | $1.2003 | $644.66K | -2.35% |
| 2022-10-08 | $1.2112 | $1.2364 | $1.1997 | $1.2292 | $1.14M | +1.18% |
| 2022-10-07 | $1.2483 | $1.2498 | $1.2064 | $1.2148 | $1.34M | -2.78% |
| 2022-10-06 | $1.2487 | $1.2966 | $1.2413 | $1.2495 | $1.44M | -0.00% |
| 2022-10-05 | $1.2635 | $1.2783 | $1.2354 | $1.2495 | $1.41M | -1.09% |
| 2022-10-04 | $1.2751 | $1.3005 | $1.2395 | $1.2632 | $1.41M | -0.32% |
| 2022-10-03 | $1.2353 | $1.2986 | $1.216 | $1.2673 | $1.28M | +3.11% |
| 2022-10-02 | $1.1842 | $1.2563 | $1.1777 | $1.2291 | $889.08K | +3.60% |
| 2022-10-01 | $1.208 | $1.209 | $1.1651 | $1.1864 | $470.46K | -1.63% |
| 2022-09-30 | $1.2134 | $1.2229 | $1.1811 | $1.2061 | $675.14K | -0.55% |
| 2022-09-29 | $1.1757 | $1.2333 | $1.1673 | $1.2127 | $1.39M | +3.09% |
| 2022-09-28 | $1.1778 | $1.2057 | $1.1646 | $1.1763 | $1.43M | -0.23% |
| 2022-09-27 | $1.209 | $1.2146 | $1.129 | $1.179 | $1.54M | -2.42% |
| 2022-09-26 | $1.1533 | $1.2367 | $1.1396 | $1.2083 | $1.59M | +4.62% |
| 2022-09-25 | $1.1773 | $1.1938 | $1.1212 | $1.155 | $1.44M | -1.94% |
| 2022-09-24 | $1.2158 | $1.2253 | $1.1673 | $1.1778 | $1.37M | -3.75% |
| 2022-09-23 | $1.2772 | $1.3099 | $1.1988 | $1.2238 | $1.49M | -3.76% |
| 2022-09-22 | $1.2271 | $1.2972 | $1.2083 | $1.2716 | $1.62M | +3.89% |
| 2022-09-21 | $1.1917 | $1.2951 | $1.1828 | $1.224 | $1.70M | +2.51% |
| 2022-09-20 | $1.217 | $1.2456 | $1.1735 | $1.194 | $1.50M | -1.33% |
| 2022-09-19 | $1.1814 | $1.2532 | $1.1472 | $1.2101 | $1.60M | +1.73% |
| 2022-09-18 | $1.3136 | $1.3169 | $1.1331 | $1.1895 | $1.63M | -8.81% |
| 2022-09-17 | $1.2527 | $1.3323 | $1.2293 | $1.3045 | $1.53M | +4.41% |
| 2022-09-16 | $1.2826 | $1.2974 | $1.2135 | $1.2494 | $1.48M | -1.94% |
| 2022-09-15 | $1.2287 | $1.3046 | $1.1971 | $1.2741 | $1.95M | +3.64% |
| 2022-09-14 | $1.2207 | $1.3144 | $1.1884 | $1.2294 | $1.65M | +0.28% |
| 2022-09-13 | $1.3209 | $1.3341 | $1.2081 | $1.226 | $1.26M | -7.87% |
| 2022-09-12 | $1.3069 | $1.4533 | $1.2851 | $1.3307 | $2.86M | +1.80% |
| 2022-09-11 | $1.3347 | $1.4431 | $1.2879 | $1.3072 | $1.97M | -1.89% |
| 2022-09-10 | $1.3087 | $1.3882 | $1.2811 | $1.3324 | $1.52M | +1.39% |
| 2022-09-09 | $1.2761 | $1.3758 | $1.2679 | $1.3141 | $2.28M | +3.93% |
| 2022-09-08 | $1.2035 | $1.2951 | $1.1865 | $1.2644 | $1.51M | +4.58% |
| 2022-09-07 | $1.1065 | $1.2683 | $1.1055 | $1.2091 | $1.63M | +10.38% |
| 2022-09-06 | $1.1403 | $1.1403 | $1.0099 | $1.0954 | $1.44M | -3.96% |
| 2022-09-05 | $1.1202 | $1.178 | $1.1089 | $1.1405 | $1.38M | +1.78% |
| 2022-09-04 | $1.1181 | $1.1468 | $1.1016 | $1.1206 | $1.38M | +0.08% |
| 2022-09-03 | $1.1241 | $1.1434 | $1.1037 | $1.1197 | $1.38M | -0.20% |
| 2022-09-02 | $1.1409 | $1.1476 | $1.0789 | $1.1219 | $1.44M | -1.77% |
| 2022-09-01 | $1.1035 | $1.1651 | $1.0956 | $1.1421 | $1.45M | +3.15% |
| 2022-08-31 | $1.2087 | $1.2105 | $1.0853 | $1.1072 | $1.49M | -8.25% |
| 2022-08-30 | $1.1968 | $1.2477 | $1.1621 | $1.2068 | $1.51M | -0.03% |
| 2022-08-29 | $1.2478 | $1.3022 | $1.1839 | $1.2072 | $1.52M | -2.56% |
| 2022-08-28 | $1.2746 | $1.2855 | $1.1883 | $1.2389 | $1.57M | -4.51% |
| 2022-08-27 | $1.3672 | $1.3907 | $1.2519 | $1.2974 | $1.77M | -3.48% |
| 2022-08-26 | $1.2914 | $1.3799 | $1.2319 | $1.3442 | $1.83M | +1.98% |
| 2022-08-25 | $1.4094 | $1.4191 | $1.2799 | $1.318 | $1.77M | -9.57% |
| 2022-08-24 | $1.5475 | $1.6921 | $1.4019 | $1.4575 | $2.44M | -5.80% |
| 2022-08-23 | $1.2858 | $1.5473 | $1.2858 | $1.5473 | $1.55M | +19.00% |
| 2022-08-22 | $1.3516 | $1.4257 | $1.2578 | $1.3002 | $1.61M | -3.13% |
| 2022-08-21 | $1.3022 | $1.3866 | $1.2476 | $1.3422 | $1.50M | +1.60% |
| 2022-08-20 | $1.3684 | $1.3956 | $1.2644 | $1.3211 | $1.75M | -1.38% |
| 2022-08-19 | $1.2095 | $1.4118 | $1.1839 | $1.3396 | $1.81M | +7.89% |
| 2022-08-18 | $1.4244 | $1.442 | $1.1767 | $1.2417 | $1.54M | -12.59% |
| 2022-08-17 | $1.4282 | $1.462 | $1.396 | $1.4205 | $1.57M | -1.15% |
| 2022-08-16 | $1.4533 | $1.5465 | $1.4022 | $1.437 | $1.62M | -1.55% |
| 2022-08-15 | $1.5254 | $1.5356 | $1.4266 | $1.4596 | $2.17M | -3.56% |
| 2022-08-14 | $1.3786 | $1.6646 | $1.3148 | $1.5134 | $2.00M | +9.08% |
| 2022-08-13 | $1.4228 | $1.4705 | $1.35 | $1.3875 | $1.60M | -2.66% |
| 2022-08-12 | $1.4103 | $1.4532 | $1.378 | $1.4254 | $1.92M | -1.77% |
| 2022-08-11 | $1.4666 | $1.8914 | $1.4204 | $1.451 | $4.76M | -1.31% |
| 2022-08-10 | $1.2237 | $1.8853 | $1.2237 | $1.4702 | $5.20M | +20.15% |
| 2022-08-09 | $1.0165 | $1.2236 | $1.0165 | $1.2236 | $1.50M | +19.61% |
| 2022-08-08 | $1.0682 | $1.1465 | $1.0068 | $1.023 | $1.51M | -3.95% |
| 2022-08-07 | $1.0468 | $1.0971 | $1.0387 | $1.0651 | $1.37M | +1.25% |
| 2022-08-06 | $1.0742 | $1.0992 | $1.0284 | $1.052 | $1.32M | -2.09% |
| 2022-08-05 | $1.0508 | $1.0828 | $1.041 | $1.0745 | $1.33M | +2.47% |
| 2022-08-04 | $1.04 | $1.0755 | $1.0047 | $1.0485 | $1.37M | +1.21% |
| 2022-08-03 | $1.0821 | $1.0843 | $1.0072 | $1.036 | $1.42M | -3.20% |
| 2022-08-02 | $1.0164 | $1.1581 | $0.9984 | $1.0702 | $1.51M | +5.14% |
| 2022-08-01 | $1.0329 | $1.0446 | $0.9459 | $1.0179 | $1.43M | -0.82% |
| 2022-07-31 | $1.0477 | $1.0837 | $0.9925 | $1.0263 | $1.46M | -0.76% |
| 2022-07-30 | $1.0636 | $1.0905 | $0.9634 | $1.0342 | $1.48M | -1.70% |
| 2022-07-29 | $0.9654 | $1.0748 | $0.9352 | $1.0521 | $1.47M | +9.46% |
| 2022-07-28 | $0.9306 | $0.9899 | $0.9138 | $0.961223 | $1.47M | +3.85% |
| 2022-07-27 | $0.8508 | $0.9498 | $0.8331 | $0.925622 | $1.39M | +8.84% |
| 2022-07-26 | $0.8122 | $0.8669 | $0.8056 | $0.850474 | $1.33M | +4.24% |
| 2022-07-25 | $0.8805 | $0.8936 | $0.8119 | $0.815919 | $1.35M | -7.66% |
| 2022-07-24 | $0.9220 | $0.9247 | $0.8593 | $0.883637 | $1.34M | -3.98% |
| 2022-07-23 | $0.8997 | $0.9467 | $0.8759 | $0.920229 | $1.37M | +2.18% |
| 2022-07-22 | $0.9287 | $0.9500 | $0.8795 | $0.900594 | $1.37M | -3.22% |
| 2022-07-21 | $0.9295 | $0.9829 | $0.9246 | $0.930574 | $1.34M | +0.08% |
| 2022-07-20 | $1.0033 | $1.0045 | $0.8968 | $0.929828 | $1.44M | -7.33% |
| 2022-07-19 | $1.0044 | $1.0744 | $0.9917 | $1.0034 | $1.38M | +0.16% |
| 2022-07-18 | $1.0009 | $1.0221 | $0.9403 | $1.0018 | $1.44M | +0.91% |
| 2022-07-17 | $0.9558 | $1.10 | $0.9372 | $0.992771 | $1.42M | +4.04% |
| 2022-07-16 | $0.9476 | $0.9864 | $0.9281 | $0.954214 | $1.41M | +1.27% |
| 2022-07-15 | $0.8902 | $0.9545 | $0.8767 | $0.942205 | $1.41M | +5.11% |
| 2022-07-14 | $0.8984 | $0.9668 | $0.8877 | $0.896384 | $1.47M | +0.48% |
| 2022-07-13 | $0.8089 | $0.9124 | $0.8030 | $0.892093 | $1.46M | +9.39% |
| 2022-07-12 | $0.9087 | $0.9228 | $0.7985 | $0.815548 | $1.45M | -9.46% |
| 2022-07-11 | $0.8943 | $0.9186 | $0.8490 | $0.900748 | $1.45M | +0.10% |
| 2022-07-10 | $0.9329 | $0.9594 | $0.8865 | $0.89984 | $1.44M | -5.14% |
| 2022-07-09 | $1.0198 | $1.044 | $0.9255 | $0.948608 | $1.51M | -5.79% |
| 2022-07-08 | $0.9619 | $1.0271 | $0.9441 | $1.0069 | $1.48M | +3.90% |
| 2022-07-07 | $1.0126 | $1.0323 | $0.9302 | $0.969159 | $1.48M | -4.18% |
| 2022-07-06 | $0.9986 | $1.0234 | $0.9879 | $1.0114 | $1.45M | +0.33% |
| 2022-07-05 | $1.0642 | $1.1596 | $0.9911 | $1.0081 | $1.63M | -4.41% |
| 2022-07-04 | $0.9901 | $1.0691 | $0.9826 | $1.0546 | $1.54M | +4.16% |
| 2022-07-03 | $1.053 | $1.107 | $0.9851 | $1.0125 | $442.23K | -9.19% |
| 2022-07-02 | $1.3276 | $1.376 | $1.115 | $1.115 | $633.64K | -13.38% |
| 2022-07-01 | $1.0294 | $1.3975 | $1.0229 | $1.2871 | $2.80M | +15.38% |
| 2022-06-30 | $0.8258 | $1.2133 | $0.7865 | $1.1156 | $1.69M | +24.04% |
| 2022-06-29 | $0.7865 | $1.2163 | $0.7751 | $0.899419 | $429.30K | +16.05% |
| 2022-06-28 | $0.7415 | $0.8244 | $0.7181 | $0.774996 | $37.75K | +2.64% |
| 2022-06-27 | $0.7730 | $0.7909 | $0.7283 | $0.755026 | $11.13K | +0.31% |
| 2022-06-26 | $0.7729 | $0.8391 | $0.7251 | $0.752725 | $18.28K | -3.75% |
| 2022-06-25 | $0.7573 | $0.8406 | $0.7566 | $0.782027 | $22.66K | +0.25% |
| 2022-06-24 | $0.7618 | $0.8359 | $0.7511 | $0.780095 | $31.95K | +2.13% |
| 2022-06-23 | $0.6883 | $0.8073 | $0.6868 | $0.763796 | $77.79K | +4.49% |
| 2022-06-22 | $0.6755 | $0.8077 | $0.6668 | $0.730966 | $44.80K | +7.56% |
| 2022-06-21 | $0.7239 | $0.7322 | $0.6651 | $0.679618 | $18.82K | -4.11% |
| 2022-06-20 | $0.6894 | $0.7467 | $0.6625 | $0.708738 | $29.48K | +2.82% |
| 2022-06-19 | $0.6630 | $0.7120 | $0.6558 | $0.6893 | $35.58K | +6.27% |
| 2022-06-18 | $0.6263 | $0.6741 | $0.5650 | $0.648645 | $32.26K | +3.96% |
| 2022-06-17 | $0.6388 | $0.6600 | $0.5800 | $0.623952 | $19.54K | -1.39% |
| 2022-06-16 | $0.6484 | $0.6662 | $0.6076 | $0.632762 | $31.43K | -7.94% |
| 2022-06-15 | $0.6759 | $0.7248 | $0.6193 | $0.687317 | $42.08K | +3.32% |
| 2022-06-14 | $0.6990 | $0.7102 | $0.6148 | $0.665211 | $32.12K | -2.80% |
| 2022-06-13 | $0.7016 | $0.7357 | $0.6348 | $0.684379 | $36.20K | -2.83% |
| 2022-06-12 | $0.7933 | $0.7933 | $0.6284 | $0.704278 | $38.35K | -12.01% |
| 2022-06-11 | $0.7636 | $0.8084 | $0.7097 | $0.800366 | $19.59K | -3.06% |
| 2022-06-10 | $0.8738 | $0.9026 | $0.7547 | $0.825603 | $32.25K | -7.80% |
| 2022-06-09 | $0.8926 | $0.9674 | $0.8791 | $0.895439 | $95.09K | -2.32% |
| 2022-06-08 | $0.9478 | $0.9785 | $0.8909 | $0.916723 | $117.59K | -2.64% |
| 2022-06-07 | $0.8811 | $1.1089 | $0.8096 | $0.94161 | $364.23K | +7.77% |
| 2022-06-06 | $0.8652 | $0.9402 | $0.8609 | $0.87372 | $118.79K | -0.28% |
| 2022-06-05 | $0.8659 | $0.8871 | $0.8367 | $0.876186 | $48.80K | +1.23% |
| 2022-06-04 | $0.8853 | $0.8938 | $0.8551 | $0.865544 | $28.74K | -1.12% |
| 2022-06-03 | $0.9235 | $0.9312 | $0.8569 | $0.875365 | $35.99K | -2.77% |
| 2022-06-02 | $0.8923 | $0.9298 | $0.8617 | $0.900343 | $62.66K | +0.47% |
| 2022-06-01 | $0.9813 | $1.0559 | $0.8697 | $0.896174 | $102.18K | -6.38% |
| 2022-05-31 | $0.9885 | $1.0127 | $0.9176 | $0.957209 | $84.23K | -1.85% |
| 2022-05-30 | $0.8483 | $0.9957 | $0.8343 | $0.975288 | $90.80K | +8.86% |
| 2022-05-29 | $0.8137 | $0.9481 | $0.8076 | $0.89591 | $43.06K | +11.59% |
| 2022-05-28 | $0.7837 | $0.8096 | $0.7573 | $0.802862 | $21.64K | +1.78% |
| 2022-05-27 | $0.7777 | $0.8055 | $0.7503 | $0.788798 | $30.65K | +1.03% |
| 2022-05-26 | $0.8152 | $0.8311 | $0.7404 | $0.78078 | $103.15K | -5.71% |
| 2022-05-25 | $0.8700 | $0.8888 | $0.7660 | $0.828042 | $92.86K | -6.39% |
| 2022-05-24 | $0.8705 | $0.9181 | $0.8443 | $0.8846 | $93.93K | +1.58% |
| 2022-05-23 | $0.9727 | $0.9808 | $0.8258 | $0.870815 | $66.40K | -9.51% |
| 2022-05-22 | $0.9106 | $0.9777 | $0.8957 | $0.962326 | $34.80K | +6.47% |
| 2022-05-21 | $0.9363 | $0.9491 | $0.8744 | $0.903829 | $73.75K | -2.35% |
| 2022-05-20 | $0.8570 | $0.9358 | $0.8394 | $0.925584 | $51.99K | +6.33% |
| 2022-05-19 | $0.9144 | $0.9456 | $0.8544 | $0.870487 | $49.21K | -0.73% |
| 2022-05-18 | $0.8380 | $0.9182 | $0.7826 | $0.876922 | $55.32K | +2.49% |
| 2022-05-17 | $0.8624 | $0.9443 | $0.8288 | $0.855594 | $131.28K | +1.46% |
| 2022-05-16 | $0.8113 | $0.9049 | $0.8012 | $0.843268 | $35.68K | +0.77% |
| 2022-05-15 | $0.8380 | $0.8930 | $0.7898 | $0.836807 | $28.29K | -1.00% |
| 2022-05-14 | $0.7579 | $0.8898 | $0.7530 | $0.845281 | $45.39K | +7.35% |
| 2022-05-13 | $0.7275 | $0.9121 | $0.7177 | $0.787436 | $75.85K | +0.29% |
| 2022-05-12 | $0.8223 | $0.8763 | $0.6225 | $0.785159 | $226.09K | -0.66% |
| 2022-05-11 | $0.9914 | $1.0075 | $0.6246 | $0.790355 | $404.58K | -26.12% |
| 2022-05-10 | $1.099 | $1.2897 | $1.0675 | $1.0698 | $329.58K | -7.31% |
| 2022-05-09 | $1.3409 | $1.3837 | $1.0948 | $1.1542 | $256.07K | -11.93% |
| 2022-05-08 | $1.3665 | $1.3931 | $1.3106 | $1.3106 | $195.02K | -3.94% |
| 2022-05-07 | $1.4971 | $1.4981 | $1.3375 | $1.3643 | $228.75K | -8.43% |
| 2022-05-06 | $1.4765 | $1.5186 | $1.4368 | $1.4899 | $341.65K | +0.49% |
| 2022-05-05 | $1.6455 | $1.6585 | $1.4146 | $1.4826 | $271.17K | -5.83% |
| 2022-05-04 | $1.482 | $1.644 | $1.4768 | $1.5744 | $145.20K | +5.27% |
| 2022-05-03 | $1.5111 | $1.5729 | $1.4524 | $1.4955 | $174.73K | -1.31% |
| 2022-05-02 | $1.5437 | $1.5829 | $1.4536 | $1.5154 | $136.23K | -1.33% |
| 2022-05-01 | $1.4659 | $1.6208 | $1.4464 | $1.5357 | $139.21K | +2.00% |
| 2022-04-30 | $1.645 | $1.6841 | $1.3907 | $1.5056 | $155.54K | -7.91% |
| 2022-04-29 | $1.7917 | $1.8033 | $1.6067 | $1.635 | $112.07K | -7.64% |
| 2022-04-28 | $1.7784 | $1.8299 | $1.74 | $1.7701 | $114.35K | -0.69% |
| 2022-04-27 | $1.7355 | $1.8574 | $1.7289 | $1.7824 | $147.34K | +0.54% |
| 2022-04-26 | $1.9038 | $1.9333 | $1.7224 | $1.7728 | $186.24K | -5.68% |
| 2022-04-25 | $1.8925 | $1.9127 | $1.7608 | $1.8796 | $156.03K | +0.48% |
| 2022-04-24 | $1.9316 | $1.9592 | $1.8706 | $1.8706 | $120.44K | -2.99% |
| 2022-04-23 | $1.9873 | $1.9964 | $1.9282 | $1.9282 | $101.50K | -2.81% |
| 2022-04-22 | $1.9546 | $2.0918 | $1.941 | $1.9839 | $132.72K | -0.56% |
| 2022-04-21 | $2.0233 | $2.1357 | $1.9327 | $1.9952 | $156.80K | -2.14% |
| 2022-04-20 | $2.0665 | $2.1412 | $1.994 | $2.0389 | $216.72K | -0.84% |
| 2022-04-19 | $1.975 | $2.0737 | $1.9621 | $2.0561 | $249.32K | +3.38% |
| 2022-04-18 | $1.9397 | $1.989 | $1.8262 | $1.989 | $206.84K | +3.46% |
| 2022-04-17 | $2.053 | $2.1266 | $1.9225 | $1.9225 | $248.65K | -7.00% |
| 2022-04-16 | $2.0948 | $2.1232 | $2.0151 | $2.0672 | $217.98K | -0.46% |
| 2022-04-15 | $2.0752 | $2.128 | $2.027 | $2.0766 | $311.28K | -0.18% |
| 2022-04-14 | $2.0649 | $2.1874 | $1.9868 | $2.0803 | $535.73K | +0.76% |
| 2022-04-13 | $1.9745 | $2.0745 | $1.9439 | $2.0647 | $322.87K | +4.13% |
| 2022-04-12 | $1.8193 | $2.055 | $1.8165 | $1.9829 | $722.31K | +6.12% |
| 2022-04-11 | $1.9584 | $1.9778 | $1.7916 | $1.8685 | $551.09K | -3.26% |
| 2022-04-10 | $2.0638 | $2.0968 | $1.9314 | $1.9314 | $224.33K | -5.99% |
| 2022-04-09 | $1.9881 | $2.07 | $1.9689 | $2.0544 | $230.06K | +3.72% |
| 2022-04-08 | $2.1039 | $2.1607 | $1.9633 | $1.9808 | $509.49K | -6.27% |
| 2022-04-07 | $2.0035 | $2.2261 | $1.9584 | $2.1132 | $477.61K | +4.52% |
| 2022-04-06 | $2.3375 | $2.3446 | $1.9902 | $2.0218 | $427.50K | -11.39% |
| 2022-04-05 | $2.457 | $2.5489 | $2.2816 | $2.2816 | $357.53K | -6.90% |
| 2022-04-04 | $2.5598 | $2.6083 | $2.3298 | $2.4508 | $564.87K | -2.84% |
| 2022-04-03 | $2.412 | $2.59 | $2.335 | $2.5224 | $806.59K | +3.78% |
| 2022-04-02 | $2.5246 | $2.5742 | $2.3882 | $2.4306 | $557.32K | -3.24% |
| 2022-04-01 | $2.246 | $2.601 | $2.1587 | $2.512 | $856.34K | +10.36% |
| 2022-03-31 | $2.4078 | $2.4805 | $2.2136 | $2.2762 | $604.27K | -4.50% |
| 2022-03-30 | $2.3013 | $2.4659 | $2.2024 | $2.3836 | $554.69K | +1.34% |
| 2022-03-29 | $2.2046 | $2.3971 | $2.2027 | $2.352 | $459.05K | +5.32% |
| 2022-03-28 | $2.2791 | $2.3693 | $2.1787 | $2.2332 | $460.31K | -2.46% |
| 2022-03-27 | $2.1603 | $2.3093 | $2.1273 | $2.2895 | $346.69K | +5.66% |
| 2022-03-26 | $2.0879 | $2.2627 | $2.0655 | $2.1667 | $511.85K | +2.26% |
| 2022-03-25 | $2.1134 | $2.1823 | $2.0297 | $2.1188 | $444.44K | +0.28% |
| 2022-03-24 | $2.0917 | $2.1401 | $2.0341 | $2.1129 | $226.30K | +0.91% |
| 2022-03-23 | $1.9322 | $2.1229 | $1.9032 | $2.0939 | $452.92K | +5.93% |
| 2022-03-22 | $1.8918 | $2.0444 | $1.884 | $1.9767 | $300.42K | +3.22% |
| 2022-03-21 | $1.878 | $1.999 | $1.8226 | $1.9151 | $287.83K | +1.51% |
| 2022-03-20 | $1.9333 | $1.9394 | $1.8152 | $1.8866 | $272.88K | -1.63% |
| 2022-03-19 | $1.8504 | $1.9973 | $1.8304 | $1.9178 | $218.51K | +2.66% |
| 2022-03-18 | $1.8089 | $1.8682 | $1.7432 | $1.8682 | $197.55K | +4.44% |
| 2022-03-17 | $1.8209 | $1.8423 | $1.7578 | $1.7887 | $181.60K | -1.56% |
| 2022-03-16 | $1.7068 | $1.8505 | $1.699 | $1.8171 | $255.20K | +4.80% |
| 2022-03-15 | $1.6933 | $1.7339 | $1.6033 | $1.7339 | $304.97K | +2.79% |
| 2022-03-14 | $1.5895 | $1.7036 | $1.5769 | $1.6868 | $227.09K | +3.39% |
| 2022-03-13 | $1.6192 | $1.6856 | $1.5853 | $1.6315 | $260.61K | -0.76% |
| 2022-03-12 | $1.6303 | $1.6807 | $1.6223 | $1.6439 | $162.70K | +0.50% |
| 2022-03-11 | $1.6652 | $1.7039 | $1.6017 | $1.6358 | $82.90K | -1.40% |
| 2022-03-10 | $1.792 | $1.8014 | $1.6203 | $1.6589 | $160.72K | -3.66% |
| 2022-03-09 | $1.687 | $1.8103 | $1.6849 | $1.7219 | $209.54K | -1.37% |
| 2022-03-08 | $1.7204 | $1.8093 | $1.6705 | $1.7458 | $143.00K | +2.20% |
| 2022-03-07 | $1.7052 | $1.8071 | $1.6353 | $1.7082 | $114.26K | -1.11% |
| 2022-03-06 | $1.8118 | $1.8286 | $1.6916 | $1.7273 | $94.27K | -3.89% |
| 2022-03-05 | $1.7172 | $1.8432 | $1.6717 | $1.7971 | $107.54K | +3.76% |
| 2022-03-04 | $1.8566 | $1.9206 | $1.7045 | $1.732 | $251.36K | -6.64% |
| 2022-03-03 | $1.9229 | $2.1001 | $1.8121 | $1.8553 | $335.74K | -2.29% |
| 2022-03-02 | $1.9909 | $1.9996 | $1.8844 | $1.8988 | $356.98K | -3.65% |
| 2022-03-01 | $1.8538 | $2.0379 | $1.8221 | $1.9708 | $257.60K | +5.51% |
| 2022-02-28 | $1.5926 | $1.8679 | $1.5719 | $1.8679 | $137.42K | +12.90% |
| 2022-02-27 | $1.6707 | $1.7426 | $1.5631 | $1.6545 | $160.87K | -2.37% |
| 2022-02-26 | $1.6528 | $1.7212 | $1.6475 | $1.6947 | $84.98K | +1.66% |
| 2022-02-25 | $1.5595 | $1.6724 | $1.5327 | $1.667 | $87.48K | +5.31% |
| 2022-02-24 | $1.5869 | $1.6076 | $1.3575 | $1.583 | $274.36K | +4.28% |
| 2022-02-23 | $1.6964 | $1.7363 | $1.3649 | $1.518 | $126.78K | -10.28% |
| 2022-02-22 | $1.5816 | $1.6995 | $1.5067 | $1.6918 | $141.71K | +5.16% |
| 2022-02-21 | $1.7305 | $1.8445 | $1.5663 | $1.6088 | $170.67K | -7.37% |
| 2022-02-20 | $1.7959 | $1.8382 | $1.7002 | $1.7369 | $129.56K | -2.75% |
| 2022-02-19 | $1.8276 | $1.8658 | $1.7612 | $1.7861 | $61.99K | -1.85% |
| 2022-02-18 | $1.8861 | $1.9446 | $1.8038 | $1.8197 | $191.78K | -2.15% |
| 2022-02-17 | $2.127 | $2.1401 | $1.8597 | $1.8597 | $160.59K | -11.16% |
| 2022-02-16 | $2.141 | $2.1767 | $2.0899 | $2.0933 | $193.60K | -1.10% |
| 2022-02-15 | $1.9382 | $2.1183 | $1.9382 | $2.1167 | $140.55K | +6.67% |
| 2022-02-14 | $1.994 | $2.0009 | $1.8671 | $1.9843 | $132.83K | -0.22% |
| 2022-02-13 | $2.021 | $2.061 | $1.9365 | $1.9886 | $204.63K | -1.30% |
| 2022-02-12 | $2.0578 | $2.1069 | $1.9681 | $2.0148 | $135.11K | -1.67% |
| 2022-02-11 | $2.1468 | $2.2797 | $2.0097 | $2.049 | $190.17K | -6.71% |
| 2022-02-10 | $2.2795 | $2.2909 | $2.1403 | $2.1963 | $112.00K | -3.26% |
| 2022-02-09 | $2.2135 | $2.4484 | $2.1605 | $2.2703 | $123.44K | -0.18% |
| 2022-02-08 | $2.2701 | $2.3157 | $2.098 | $2.2745 | $91.04K | +2.43% |
| 2022-02-07 | $2.1805 | $2.3086 | $2.1469 | $2.2205 | $73.90K | +0.10% |
| 2022-02-06 | $2.1785 | $2.224 | $2.0992 | $2.2183 | $69.62K | +2.73% |
| 2022-02-05 | $2.1064 | $2.195 | $2.0789 | $2.1593 | $88.01K | +1.21% |
| 2022-02-04 | $1.8729 | $2.1335 | $1.8729 | $2.1335 | $95.09K | +8.80% |
| 2022-02-03 | $1.8344 | $2.0347 | $1.7986 | $1.9611 | $73.63K | +5.96% |
| 2022-02-02 | $1.9789 | $2.0337 | $1.8507 | $1.8507 | $54.10K | -5.14% |
| 2022-02-01 | $1.9507 | $2.0053 | $1.9236 | $1.9511 | $37.62K | -0.47% |
| 2022-01-31 | $1.8783 | $1.99 | $1.7866 | $1.9603 | $71.76K | +1.67% |
| 2022-01-30 | $1.9107 | $1.95 | $1.8591 | $1.9281 | $117.73K | +0.96% |
| 2022-01-29 | $1.8183 | $1.9328 | $1.8112 | $1.9098 | $121.94K | +3.87% |
| 2022-01-28 | $1.7755 | $1.8387 | $1.7297 | $1.8387 | $146.94K | +4.00% |
| 2022-01-27 | $1.7299 | $1.8706 | $1.6373 | $1.7679 | $271.81K | -1.04% |
| 2022-01-26 | $1.8415 | $1.932 | $1.6378 | $1.7865 | $507.97K | +0.00% |
| 2022-01-25 | $1.7401 | $1.8045 | $1.6881 | $1.7864 | $112.60K | +2.30% |
| 2022-01-24 | $1.8114 | $1.8114 | $1.5223 | $1.7463 | $112.02K | +3.05% |
| 2022-01-23 | $1.8202 | $1.8265 | $1.5229 | $1.6946 | $108.42K | -4.90% |
| 2022-01-22 | $1.7096 | $1.8991 | $1.6749 | $1.7819 | $245.46K | -2.50% |
| 2022-01-21 | $2.2144 | $2.2323 | $1.6332 | $1.8277 | $381.59K | -19.30% |
| 2022-01-20 | $2.6059 | $2.6059 | $2.1323 | $2.2647 | $135.15K | -10.62% |
| 2022-01-19 | $2.5712 | $2.5819 | $2.4343 | $2.5339 | $53.05K | -0.39% |
| 2022-01-18 | $2.6109 | $2.6353 | $2.4962 | $2.5439 | $83.14K | -0.86% |
| 2022-01-17 | $2.7207 | $2.7207 | $2.5661 | $2.5661 | $112.24K | -4.03% |
| 2022-01-16 | $2.7649 | $2.7918 | $2.6738 | $2.6738 | $134.16K | -3.38% |
| 2022-01-15 | $2.7989 | $2.8131 | $2.7215 | $2.7673 | $197.18K | -0.81% |
| 2022-01-14 | $2.7343 | $2.87 | $2.6503 | $2.7899 | $379.92K | +2.19% |
| 2022-01-13 | $2.8896 | $3.0003 | $2.7243 | $2.73 | $266.75K | -3.81% |
| 2022-01-12 | $2.884 | $3.293 | $2.7595 | $2.8383 | $452.83K | +0.43% |
| 2022-01-11 | $2.7197 | $2.8448 | $2.7089 | $2.8261 | $106.79K | +2.76% |
| 2022-01-10 | $2.8692 | $2.9734 | $2.6276 | $2.7502 | $124.12K | -1.71% |
| 2022-01-09 | $2.7424 | $3.0169 | $2.7237 | $2.7979 | $194.46K | +0.54% |
| 2022-01-08 | $2.832 | $2.9456 | $2.65 | $2.7828 | $273.00K | -0.99% |
| 2022-01-07 | $3.0213 | $3.0213 | $2.7801 | $2.8105 | $517.03K | -3.58% |
| 2022-01-06 | $2.9863 | $3.0697 | $2.77 | $2.9148 | $642.25K | -4.51% |
| 2022-01-05 | $3.4054 | $3.6024 | $2.939 | $3.0524 | $831.19K | -12.55% |
| 2022-01-04 | $3.2416 | $3.6193 | $3.2416 | $3.4906 | $1.15M | +2.52% |
| 2022-01-03 | $3.2497 | $3.6106 | $3.0966 | $3.4048 | $761.72K | +5.51% |
| 2022-01-02 | $3.2048 | $3.3006 | $3.1148 | $3.227 | $442.78K | +1.85% |
| 2022-01-01 | $3.0301 | $3.2639 | $3.008 | $3.1683 | $328.62K | +6.11% |
Frequently asked questions
What was the iExec RLC price on January 1, 2022?
RLC opened 2022-01-01 at $3.0301 and closed that day at $3.1683.
What was the highest price of iExec RLC in 2022?
The highest was $3.6193 on 2022-01-04; the lowest was $0.5650 on 2022-06-18.
How much did iExec RLC change in 2022?
RLC moved -60.48% in 2022, from $3.0301 to $1.1975.
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.