iExec RLC price history in 2023
In 2023 iExec RLC (RLC) went from $1.193 on 2023-01-01 to $1.7197 on 2023-12-31, a change of +44.15%. The highest price was $2.3418 on 2023-02-20 and the lowest $0.9150 on 2023-08-17. About $190.32M was traded across the year. The best day was 2023-04-29 (+18.22%) and the worst 2023-03-25 (-14.74%).
$1.193Open · 2023-01-01
$1.7197Close · 2023-12-31
$2.3418High · 2023-02-20
$0.9150Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.193 | $1.874 | $1.1398 | $1.7261 | $26.47M | +44.69% |
| February | $1.6428 | $2.3418 | $1.614 | $1.87 | $15.00M | +13.83% |
| March | $1.869 | $2.2902 | $1.20 | $1.703 | $15.33M | -8.88% |
| April | $1.721 | $1.9867 | $1.4696 | $1.8932 | $22.33M | +10.00% |
| May | $1.865 | $2.122 | $1.424 | $1.5172 | $16.46M | -18.65% |
| June | $1.5175 | $1.573 | $1.1134 | $1.3363 | $13.90M | -11.94% |
| July | $1.3422 | $1.3814 | $1.1228 | $1.1994 | $14.02M | -10.64% |
| August | $1.2038 | $1.3357 | $0.9150 | $0.986894 | $13.33M | -18.02% |
| September | $0.9910 | $1.24 | $0.9522 | $1.0244 | $8.90M | +3.38% |
| October | $1.0347 | $1.1946 | $0.9160 | $1.1365 | $10.58M | +9.84% |
| November | $1.1015 | $1.6485 | $1.0785 | $1.4778 | $18.43M | +34.16% |
| December | $1.4763 | $1.88 | $1.4078 | $1.7197 | $15.56M | +16.49% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.7445 | $1.7783 | $1.6772 | $1.7197 | $86.36K | -1.10% |
| 2023-12-30 | $1.7386 | $1.7807 | $1.7252 | $1.7388 | $614.52K | -0.82% |
| 2023-12-29 | $1.7666 | $1.88 | $1.7164 | $1.7532 | $717.21K | -0.98% |
| 2023-12-28 | $1.733 | $1.862 | $1.6994 | $1.7705 | $744.03K | -2.33% |
| 2023-12-27 | $1.7558 | $1.8541 | $1.7048 | $1.8128 | $200.84K | +3.16% |
| 2023-12-26 | $1.702 | $1.8205 | $1.6305 | $1.7573 | $279.81K | +1.67% |
| 2023-12-25 | $1.7105 | $1.8229 | $1.6686 | $1.7284 | $735.38K | +2.03% |
| 2023-12-24 | $1.705 | $1.7239 | $1.6321 | $1.694 | $685.72K | -1.31% |
| 2023-12-23 | $1.719 | $1.7504 | $1.6628 | $1.7166 | $686.34K | +0.17% |
| 2023-12-22 | $1.7072 | $1.722 | $1.6546 | $1.7137 | $710.35K | +0.99% |
| 2023-12-21 | $1.676 | $1.7281 | $1.6548 | $1.6969 | $734.21K | +0.94% |
| 2023-12-20 | $1.718 | $1.7252 | $1.6547 | $1.6811 | $766.56K | +5.65% |
| 2023-12-19 | $1.6241 | $1.6511 | $1.5409 | $1.5911 | $182.43K | -2.16% |
| 2023-12-18 | $1.65 | $1.6649 | $1.5182 | $1.6262 | $92.15K | -1.68% |
| 2023-12-17 | $1.7235 | $1.741 | $1.6485 | $1.654 | $91.52K | -2.64% |
| 2023-12-16 | $1.7354 | $1.7396 | $1.6516 | $1.6989 | $875.98K | -1.09% |
| 2023-12-15 | $1.7312 | $1.7769 | $1.672 | $1.7177 | $762.87K | +0.16% |
| 2023-12-14 | $1.6988 | $1.7489 | $1.6801 | $1.7149 | $805.41K | +9.48% |
| 2023-12-13 | $1.6385 | $1.653 | $1.5321 | $1.5664 | $177.97K | -4.46% |
| 2023-12-12 | $1.4648 | $1.6536 | $1.4624 | $1.6394 | $209.36K | +10.70% |
| 2023-12-11 | $1.4615 | $1.5178 | $1.4078 | $1.4809 | $647.59K | -7.31% |
| 2023-12-10 | $1.5592 | $1.6125 | $1.5349 | $1.5977 | $88.06K | +1.56% |
| 2023-12-09 | $1.5958 | $1.6012 | $1.5329 | $1.5731 | $668.11K | -1.60% |
| 2023-12-08 | $1.5809 | $1.6203 | $1.5565 | $1.5987 | $698.26K | +1.52% |
| 2023-12-07 | $1.5416 | $1.6206 | $1.5316 | $1.5747 | $629.49K | +5.43% |
| 2023-12-06 | $1.5332 | $1.5641 | $1.473 | $1.4936 | $88.58K | -1.45% |
| 2023-12-05 | $1.4951 | $1.5384 | $1.4685 | $1.5155 | $644.62K | +0.77% |
| 2023-12-04 | $1.4768 | $1.5281 | $1.4563 | $1.5039 | $657.28K | -3.23% |
| 2023-12-03 | $1.5817 | $1.5963 | $1.5332 | $1.554 | $104.20K | -0.61% |
| 2023-12-02 | $1.5421 | $1.65 | $1.5225 | $1.5636 | $655.04K | +2.11% |
| 2023-12-01 | $1.4763 | $1.5539 | $1.4661 | $1.5313 | $523.38K | +3.62% |
| 2023-11-30 | $1.4766 | $1.4892 | $1.4563 | $1.4778 | $526.36K | -5.79% |
| 2023-11-29 | $1.4806 | $1.5784 | $1.4703 | $1.5686 | $144.44K | +5.93% |
| 2023-11-28 | $1.4578 | $1.4931 | $1.42 | $1.4808 | $80.21K | +1.88% |
| 2023-11-27 | $1.4516 | $1.4728 | $1.4152 | $1.4534 | $642.13K | -4.77% |
| 2023-11-26 | $1.5468 | $1.5769 | $1.4599 | $1.5263 | $103.90K | -0.16% |
| 2023-11-25 | $1.5299 | $1.5696 | $1.5083 | $1.5287 | $451.93K | -1.81% |
| 2023-11-24 | $1.5347 | $1.6126 | $1.52 | $1.5569 | $960.07K | +10.49% |
| 2023-11-23 | $1.471 | $1.483 | $1.3964 | $1.409 | $114.78K | -4.04% |
| 2023-11-22 | $1.3248 | $1.488 | $1.3141 | $1.4684 | $139.59K | +10.89% |
| 2023-11-21 | $1.4929 | $1.5341 | $1.3207 | $1.3241 | $136.94K | -10.52% |
| 2023-11-20 | $1.4616 | $1.6485 | $1.4213 | $1.4798 | $780.13K | +1.50% |
| 2023-11-19 | $1.4144 | $1.5064 | $1.3651 | $1.458 | $103.07K | +1.82% |
| 2023-11-18 | $1.382 | $1.4702 | $1.3653 | $1.4319 | $654.06K | +0.02% |
| 2023-11-17 | $1.4054 | $1.4548 | $1.3293 | $1.4316 | $130.50K | +2.07% |
| 2023-11-16 | $1.3562 | $1.5117 | $1.3455 | $1.4026 | $610.54K | +3.36% |
| 2023-11-15 | $1.2065 | $1.3964 | $1.205 | $1.357 | $158.14K | +12.36% |
| 2023-11-14 | $1.2329 | $1.2618 | $1.164 | $1.2077 | $80.19K | -1.78% |
| 2023-11-13 | $1.3057 | $1.3115 | $1.1963 | $1.2296 | $589.79K | -5.93% |
| 2023-11-12 | $1.3252 | $1.3409 | $1.2554 | $1.3071 | $813.10K | -0.97% |
| 2023-11-11 | $1.2861 | $1.448 | $1.2553 | $1.3199 | $1.22M | +2.70% |
| 2023-11-10 | $1.2518 | $1.2972 | $1.226 | $1.2852 | $1.20M | +2.94% |
| 2023-11-09 | $1.2755 | $1.3074 | $1.1716 | $1.2485 | $961.93K | +1.30% |
| 2023-11-08 | $1.2367 | $1.2435 | $1.2094 | $1.2324 | $74.54K | +0.85% |
| 2023-11-07 | $1.2024 | $1.2483 | $1.184 | $1.222 | $1.65M | -2.50% |
| 2023-11-06 | $1.2212 | $1.2617 | $1.1947 | $1.2533 | $97.65K | +1.70% |
| 2023-11-05 | $1.2002 | $1.2608 | $1.1936 | $1.2324 | $1.22M | +2.61% |
| 2023-11-04 | $1.1897 | $1.2384 | $1.183 | $1.2011 | $936.70K | +1.07% |
| 2023-11-03 | $1.1821 | $1.2106 | $1.1585 | $1.1885 | $1.16M | +0.74% |
| 2023-11-02 | $1.1655 | $1.1969 | $1.1158 | $1.1797 | $1.43M | +1.23% |
| 2023-11-01 | $1.1015 | $1.2192 | $1.0785 | $1.1654 | $1.26M | +2.54% |
| 2023-10-31 | $1.1692 | $1.1946 | $1.114 | $1.1365 | $99.72K | -2.84% |
| 2023-10-30 | $1.1662 | $1.1815 | $1.1305 | $1.1697 | $110.52K | +0.81% |
| 2023-10-29 | $1.1588 | $1.1814 | $1.1476 | $1.1603 | $427.99K | +1.81% |
| 2023-10-28 | $1.0833 | $1.155 | $1.0818 | $1.1396 | $124.81K | +5.17% |
| 2023-10-27 | $1.1037 | $1.1195 | $1.0676 | $1.0836 | $59.67K | -1.86% |
| 2023-10-26 | $1.0778 | $1.1176 | $1.0673 | $1.1042 | $817.46K | -1.39% |
| 2023-10-25 | $1.0966 | $1.1462 | $1.0723 | $1.1198 | $64.44K | +2.02% |
| 2023-10-24 | $1.0747 | $1.1264 | $1.0479 | $1.0976 | $68.23K | +2.84% |
| 2023-10-23 | $1.0128 | $1.128 | $1.0117 | $1.0672 | $632.87K | +5.48% |
| 2023-10-22 | $0.9930 | $1.0318 | $0.9923 | $1.0118 | $366.95K | +1.63% |
| 2023-10-21 | $0.9924 | $1.0154 | $0.9795 | $0.995527 | $348.14K | +1.28% |
| 2023-10-20 | $0.9663 | $0.9970 | $0.9576 | $0.982959 | $446.76K | +2.46% |
| 2023-10-19 | $0.9528 | $0.9915 | $0.9459 | $0.959385 | $329.24K | +0.51% |
| 2023-10-18 | $0.9670 | $0.9704 | $0.9455 | $0.954478 | $301.32K | -2.27% |
| 2023-10-17 | $1.0234 | $1.027 | $0.9657 | $0.976686 | $465.88K | -5.73% |
| 2023-10-16 | $1.0661 | $1.1128 | $0.9931 | $1.036 | $830.05K | +4.68% |
| 2023-10-15 | $0.9504 | $0.9945 | $0.9430 | $0.989738 | $48.51K | +3.57% |
| 2023-10-14 | $0.9479 | $0.9631 | $0.9414 | $0.955576 | $156.15K | +1.19% |
| 2023-10-13 | $0.9320 | $0.9544 | $0.9160 | $0.944322 | $217.84K | +0.80% |
| 2023-10-12 | $0.9501 | $0.9554 | $0.9291 | $0.936785 | $251.47K | -1.79% |
| 2023-10-11 | $0.9562 | $0.9627 | $0.9324 | $0.953897 | $280.65K | -0.78% |
| 2023-10-10 | $0.9647 | $0.9756 | $0.9478 | $0.96141 | $182.70K | -0.13% |
| 2023-10-09 | $0.9712 | $0.9809 | $0.9483 | $0.962616 | $242.17K | -5.42% |
| 2023-10-08 | $1.015 | $1.0221 | $0.9834 | $1.0178 | $37.33K | +1.06% |
| 2023-10-07 | $1.0129 | $1.0183 | $0.9835 | $1.0071 | $136.04K | -0.51% |
| 2023-10-06 | $1.0081 | $1.0209 | $0.9953 | $1.0123 | $469.40K | +0.46% |
| 2023-10-05 | $1.0067 | $1.0168 | $0.9869 | $1.0077 | $597.51K | -0.50% |
| 2023-10-04 | $1.0111 | $1.0328 | $0.9993 | $1.0128 | $530.94K | -0.30% |
| 2023-10-03 | $1.0423 | $1.0552 | $0.9728 | $1.0158 | $552.08K | -2.37% |
| 2023-10-02 | $1.0402 | $1.0672 | $1.0144 | $1.0404 | $843.43K | -0.31% |
| 2023-10-01 | $1.0347 | $1.0739 | $1.0243 | $1.0437 | $537.34K | +1.88% |
| 2023-09-30 | $1.0037 | $1.0443 | $0.9987 | $1.0244 | $280.65K | +1.91% |
| 2023-09-29 | $0.9980 | $1.0118 | $0.9905 | $1.0052 | $438.37K | +0.63% |
| 2023-09-28 | $0.9892 | $1.0081 | $0.9834 | $0.998942 | $564.87K | +4.28% |
| 2023-09-27 | $0.9732 | $0.9816 | $0.9550 | $0.957982 | $45.30K | -0.71% |
| 2023-09-26 | $0.9678 | $0.9817 | $0.9522 | $0.964877 | $339.69K | -1.37% |
| 2023-09-25 | $1.0045 | $1.0067 | $0.9646 | $0.978255 | $327.71K | -2.09% |
| 2023-09-24 | $1.0057 | $1.0127 | $0.9788 | $0.999178 | $291.64K | -0.76% |
| 2023-09-23 | $1.0039 | $1.0171 | $0.9970 | $1.0068 | $208.41K | -0.20% |
| 2023-09-22 | $1.0187 | $1.0291 | $1.0018 | $1.0088 | $318.56K | -1.17% |
| 2023-09-21 | $1.022 | $1.0336 | $1.0167 | $1.0208 | $403.43K | -0.48% |
| 2023-09-20 | $1.0286 | $1.0464 | $1.0003 | $1.0257 | $453.75K | -0.57% |
| 2023-09-19 | $1.0482 | $1.056 | $1.0172 | $1.0316 | $481.18K | +1.67% |
| 2023-09-18 | $0.9967 | $1.0474 | $0.9843 | $1.0147 | $44.14K | +1.78% |
| 2023-09-17 | $1.0492 | $1.0508 | $0.9854 | $0.996892 | $45.11K | -5.10% |
| 2023-09-16 | $1.046 | $1.0676 | $1.0424 | $1.0504 | $39.57K | +0.44% |
| 2023-09-15 | $1.0112 | $1.067 | $1.011 | $1.0458 | $267.50K | +3.37% |
| 2023-09-14 | $1.0204 | $1.0296 | $1.0021 | $1.0118 | $231.31K | -0.50% |
| 2023-09-13 | $1.0202 | $1.034 | $0.9996 | $1.0168 | $283.71K | +0.73% |
| 2023-09-12 | $1.0093 | $1.0266 | $0.9853 | $1.0095 | $351.29K | +0.67% |
| 2023-09-11 | $0.9980 | $1.0401 | $0.9700 | $1.0028 | $384.82K | -2.67% |
| 2023-09-10 | $1.059 | $1.062 | $0.9880 | $1.0303 | $42.54K | -2.73% |
| 2023-09-09 | $1.098 | $1.108 | $1.054 | $1.0593 | $42.87K | -1.83% |
| 2023-09-08 | $1.0848 | $1.1065 | $1.0622 | $1.0791 | $224.52K | -0.87% |
| 2023-09-07 | $1.0753 | $1.123 | $1.0622 | $1.0885 | $246.17K | +0.23% |
| 2023-09-06 | $1.0894 | $1.1227 | $1.0697 | $1.086 | $307.56K | -0.72% |
| 2023-09-05 | $1.1037 | $1.1168 | $1.0802 | $1.0939 | $300.85K | +0.42% |
| 2023-09-04 | $1.136 | $1.1852 | $1.0438 | $1.0893 | $415.20K | -4.15% |
| 2023-09-03 | $1.124 | $1.173 | $1.075 | $1.1364 | $184.14K | +1.92% |
| 2023-09-02 | $1.0874 | $1.24 | $1.0718 | $1.1151 | $1.31M | +14.28% |
| 2023-09-01 | $0.9910 | $1.004 | $0.9630 | $0.975678 | $30.19K | -1.14% |
| 2023-08-31 | $1.0223 | $1.0268 | $0.9766 | $0.986894 | $369.02K | -3.88% |
| 2023-08-30 | $1.0273 | $1.0478 | $1.0177 | $1.0267 | $372.33K | -0.45% |
| 2023-08-29 | $1.0392 | $1.0672 | $1.0173 | $1.0313 | $406.61K | +4.74% |
| 2023-08-28 | $0.9620 | $0.9880 | $0.9540 | $0.984668 | $62.47K | +1.57% |
| 2023-08-27 | $0.9483 | $0.9874 | $0.9436 | $0.969446 | $386.70K | -1.52% |
| 2023-08-26 | $1.0087 | $1.0193 | $0.9837 | $0.984381 | $30.64K | -1.45% |
| 2023-08-25 | $1.0015 | $1.0199 | $0.9929 | $0.998841 | $325.90K | -0.51% |
| 2023-08-24 | $1.0108 | $1.0165 | $0.9753 | $1.0039 | $353.98K | -4.11% |
| 2023-08-23 | $1.034 | $1.063 | $1.016 | $1.047 | $31.36K | +0.82% |
| 2023-08-22 | $1.0055 | $1.0502 | $0.9798 | $1.0385 | $427.71K | +2.40% |
| 2023-08-21 | $1.0092 | $1.0404 | $1.0037 | $1.0142 | $418.33K | -3.76% |
| 2023-08-20 | $1.054 | $1.064 | $1.028 | $1.0538 | $31.89K | +1.18% |
| 2023-08-19 | $1.0589 | $1.0647 | $1.0322 | $1.0415 | $435.84K | +1.55% |
| 2023-08-18 | $1.024 | $1.052 | $1.012 | $1.0256 | $37.61K | -0.16% |
| 2023-08-17 | $1.117 | $1.1271 | $0.9150 | $1.0272 | $577.42K | -8.60% |
| 2023-08-16 | $1.1518 | $1.1704 | $1.103 | $1.1238 | $470.98K | -6.72% |
| 2023-08-15 | $1.284 | $1.286 | $1.158 | $1.2049 | $38.47K | -6.12% |
| 2023-08-14 | $1.2847 | $1.3028 | $1.2744 | $1.2834 | $49.19K | -0.79% |
| 2023-08-13 | $1.2808 | $1.3016 | $1.2772 | $1.2936 | $593.43K | +1.31% |
| 2023-08-12 | $1.2659 | $1.2906 | $1.2622 | $1.2769 | $548.29K | +0.67% |
| 2023-08-11 | $1.2834 | $1.3182 | $1.2642 | $1.2684 | $644.14K | -0.57% |
| 2023-08-10 | $1.2655 | $1.2947 | $1.2372 | $1.2757 | $680.17K | +1.34% |
| 2023-08-09 | $1.2297 | $1.312 | $1.2297 | $1.2588 | $822.31K | +2.32% |
| 2023-08-08 | $1.2232 | $1.2421 | $1.2198 | $1.2302 | $636.75K | +0.47% |
| 2023-08-07 | $1.2333 | $1.2392 | $1.2058 | $1.2244 | $801.05K | -0.17% |
| 2023-08-06 | $1.1978 | $1.3357 | $1.1495 | $1.2264 | $928.58K | +3.12% |
| 2023-08-05 | $1.1562 | $1.2109 | $1.1534 | $1.1894 | $594.79K | +2.85% |
| 2023-08-04 | $1.1731 | $1.2603 | $1.1462 | $1.1564 | $593.92K | -1.18% |
| 2023-08-03 | $1.1696 | $1.1785 | $1.1554 | $1.1702 | $571.81K | -0.46% |
| 2023-08-02 | $1.2049 | $1.2063 | $1.1648 | $1.1756 | $548.28K | -2.69% |
| 2023-08-01 | $1.2038 | $1.2257 | $1.1822 | $1.208 | $539.05K | +0.72% |
| 2023-07-31 | $1.206 | $1.2138 | $1.1553 | $1.1994 | $568.44K | -0.19% |
| 2023-07-30 | $1.2046 | $1.2246 | $1.1629 | $1.2016 | $581.82K | -0.07% |
| 2023-07-29 | $1.1937 | $1.212 | $1.1922 | $1.2024 | $559.64K | +0.45% |
| 2023-07-28 | $1.2039 | $1.2097 | $1.1875 | $1.1971 | $584.60K | -0.03% |
| 2023-07-27 | $1.1832 | $1.2475 | $1.1681 | $1.1974 | $636.36K | +1.73% |
| 2023-07-26 | $1.1427 | $1.2131 | $1.1308 | $1.177 | $608.73K | +2.92% |
| 2023-07-25 | $1.1472 | $1.152 | $1.1228 | $1.1437 | $535.07K | -0.52% |
| 2023-07-24 | $1.1428 | $1.163 | $1.1338 | $1.1497 | $540.99K | -4.92% |
| 2023-07-23 | $1.195 | $1.221 | $1.182 | $1.2092 | $29.57K | +0.81% |
| 2023-07-22 | $1.2113 | $1.2128 | $1.1802 | $1.1995 | $492.57K | -1.06% |
| 2023-07-21 | $1.2142 | $1.2315 | $1.2057 | $1.2123 | $469.23K | -0.02% |
| 2023-07-20 | $1.2072 | $1.2325 | $1.1914 | $1.2126 | $552.61K | +0.60% |
| 2023-07-19 | $1.2003 | $1.245 | $1.1942 | $1.2053 | $581.07K | +0.18% |
| 2023-07-18 | $1.2119 | $1.2267 | $1.1903 | $1.2032 | $570.26K | -3.86% |
| 2023-07-17 | $1.219 | $1.276 | $1.211 | $1.2514 | $33.27K | +1.12% |
| 2023-07-16 | $1.2423 | $1.2735 | $1.2141 | $1.2376 | $615.41K | -0.88% |
| 2023-07-15 | $1.2737 | $1.2784 | $1.2362 | $1.2486 | $545.89K | -1.80% |
| 2023-07-14 | $1.3255 | $1.3331 | $1.2232 | $1.2715 | $580.97K | -3.39% |
| 2023-07-13 | $1.2703 | $1.325 | $1.2495 | $1.3161 | $569.47K | +8.22% |
| 2023-07-12 | $1.222 | $1.243 | $1.194 | $1.2162 | $42.23K | -0.22% |
| 2023-07-11 | $1.2138 | $1.2407 | $1.1967 | $1.2189 | $455.07K | +0.25% |
| 2023-07-10 | $1.2067 | $1.2411 | $1.1975 | $1.2159 | $483.87K | +0.55% |
| 2023-07-09 | $1.2178 | $1.2239 | $1.1677 | $1.2092 | $353.30K | -1.09% |
| 2023-07-08 | $1.2415 | $1.254 | $1.1954 | $1.2225 | $88.44K | -0.67% |
| 2023-07-07 | $1.2438 | $1.2565 | $1.2201 | $1.2307 | $115.76K | -0.76% |
| 2023-07-06 | $1.2659 | $1.268 | $1.2163 | $1.2401 | $554.60K | -2.72% |
| 2023-07-05 | $1.2892 | $1.3247 | $1.2327 | $1.2748 | $593.66K | -6.27% |
| 2023-07-04 | $1.362 | $1.378 | $1.338 | $1.36 | $39.44K | -0.24% |
| 2023-07-03 | $1.3743 | $1.3755 | $1.3407 | $1.3633 | $553.26K | -0.23% |
| 2023-07-02 | $1.3209 | $1.3814 | $1.3094 | $1.3664 | $581.15K | +2.71% |
| 2023-07-01 | $1.3422 | $1.3645 | $1.3069 | $1.3304 | $508.23K | -0.44% |
| 2023-06-30 | $1.2768 | $1.3517 | $1.2706 | $1.3363 | $592.72K | +4.34% |
| 2023-06-29 | $1.2992 | $1.3563 | $1.2209 | $1.2807 | $549.89K | -1.08% |
| 2023-06-28 | $1.3414 | $1.3455 | $1.2601 | $1.2946 | $634.93K | -4.58% |
| 2023-06-27 | $1.3801 | $1.4047 | $1.3115 | $1.3567 | $516.41K | -1.18% |
| 2023-06-26 | $1.4049 | $1.4079 | $1.3213 | $1.373 | $455.23K | -2.18% |
| 2023-06-25 | $1.3953 | $1.4141 | $1.3505 | $1.4035 | $494.55K | +0.79% |
| 2023-06-24 | $1.3763 | $1.4341 | $1.353 | $1.3925 | $481.78K | +0.94% |
| 2023-06-23 | $1.3876 | $1.4295 | $1.3661 | $1.3795 | $493.57K | +3.46% |
| 2023-06-22 | $1.345 | $1.394 | $1.322 | $1.3334 | $32.94K | -0.35% |
| 2023-06-21 | $1.3102 | $1.3919 | $1.3061 | $1.338 | $434.26K | +2.73% |
| 2023-06-20 | $1.2321 | $1.3411 | $1.2255 | $1.3024 | $386.58K | +5.56% |
| 2023-06-19 | $1.2211 | $1.2599 | $1.2102 | $1.2338 | $461.94K | +0.89% |
| 2023-06-18 | $1.2497 | $1.2584 | $1.2107 | $1.2229 | $425.46K | -1.94% |
| 2023-06-17 | $1.2481 | $1.2542 | $1.2221 | $1.2471 | $397.13K | +0.37% |
| 2023-06-16 | $1.2158 | $1.2725 | $1.2048 | $1.2424 | $432.75K | +2.09% |
| 2023-06-15 | $1.1896 | $1.2298 | $1.1679 | $1.217 | $491.68K | +2.43% |
| 2023-06-14 | $1.2338 | $1.2475 | $1.1427 | $1.1882 | $563.77K | -4.21% |
| 2023-06-13 | $1.2469 | $1.2592 | $1.2091 | $1.2404 | $532.59K | -0.61% |
| 2023-06-12 | $1.2342 | $1.2777 | $1.2247 | $1.248 | $587.56K | +1.39% |
| 2023-06-11 | $1.1803 | $1.2511 | $1.179 | $1.2309 | $585.90K | +4.36% |
| 2023-06-10 | $1.1147 | $1.219 | $1.1134 | $1.1794 | $655.06K | -13.64% |
| 2023-06-09 | $1.39 | $1.399 | $1.352 | $1.3658 | $37.57K | -1.13% |
| 2023-06-08 | $1.34 | $1.5217 | $1.3165 | $1.3814 | $1.13M | +3.19% |
| 2023-06-07 | $1.403 | $1.408 | $1.322 | $1.3387 | $34.96K | -4.50% |
| 2023-06-06 | $1.349 | $1.42 | $1.332 | $1.4017 | $44.66K | +2.15% |
| 2023-06-05 | $1.369 | $1.3941 | $1.3273 | $1.3723 | $634.61K | -10.28% |
| 2023-06-04 | $1.521 | $1.573 | $1.509 | $1.5296 | $56.05K | -0.21% |
| 2023-06-03 | $1.5401 | $1.5459 | $1.5094 | $1.5329 | $559.43K | -0.43% |
| 2023-06-02 | $1.5293 | $1.5466 | $1.5236 | $1.5395 | $580.17K | +0.99% |
| 2023-06-01 | $1.5175 | $1.5423 | $1.50 | $1.5244 | $614.67K | +0.47% |
| 2023-05-31 | $1.5135 | $1.5268 | $1.4859 | $1.5172 | $603.25K | -3.95% |
| 2023-05-30 | $1.564 | $1.618 | $1.548 | $1.5796 | $63.43K | +0.23% |
| 2023-05-29 | $1.5587 | $1.604 | $1.546 | $1.576 | $576.98K | +0.52% |
| 2023-05-28 | $1.5989 | $1.6341 | $1.5566 | $1.5678 | $612.78K | -1.73% |
| 2023-05-27 | $1.5774 | $1.604 | $1.5646 | $1.5954 | $615.01K | +1.53% |
| 2023-05-26 | $1.5594 | $1.5991 | $1.5418 | $1.5714 | $590.67K | +1.23% |
| 2023-05-25 | $1.5447 | $1.567 | $1.5187 | $1.5524 | $599.86K | -0.02% |
| 2023-05-24 | $1.5569 | $1.5808 | $1.5193 | $1.5526 | $577.17K | -1.05% |
| 2023-05-23 | $1.6068 | $1.6199 | $1.5551 | $1.5691 | $589.18K | -1.74% |
| 2023-05-22 | $1.5949 | $1.6221 | $1.5685 | $1.5969 | $702.88K | -0.53% |
| 2023-05-21 | $1.6635 | $1.6828 | $1.5841 | $1.6053 | $834.04K | +1.28% |
| 2023-05-20 | $1.617 | $1.624 | $1.572 | $1.585 | $35.14K | -0.84% |
| 2023-05-19 | $1.6213 | $1.6398 | $1.578 | $1.5984 | $544.38K | -0.59% |
| 2023-05-18 | $1.6059 | $1.632 | $1.5675 | $1.6078 | $593.82K | +0.04% |
| 2023-05-17 | $1.552 | $1.6345 | $1.545 | $1.6072 | $555.49K | +3.99% |
| 2023-05-16 | $1.5444 | $1.5811 | $1.5159 | $1.5456 | $470.44K | +0.44% |
| 2023-05-15 | $1.5399 | $1.5536 | $1.5013 | $1.5389 | $551.74K | +3.06% |
| 2023-05-14 | $1.4978 | $1.5061 | $1.4617 | $1.4932 | $93.07K | -0.51% |
| 2023-05-13 | $1.5095 | $1.5345 | $1.4627 | $1.501 | $547.85K | -0.89% |
| 2023-05-12 | $1.5078 | $1.5395 | $1.4601 | $1.5144 | $760.16K | +4.72% |
| 2023-05-11 | $1.577 | $1.5789 | $1.424 | $1.4461 | $92.54K | -8.26% |
| 2023-05-10 | $1.536 | $1.60 | $1.445 | $1.5763 | $144.21K | +3.01% |
| 2023-05-09 | $1.574 | $1.60 | $1.4759 | $1.5302 | $1.12M | -8.62% |
| 2023-05-08 | $1.757 | $1.859 | $1.656 | $1.6745 | $283.27K | -4.83% |
| 2023-05-07 | $1.8061 | $1.8421 | $1.7064 | $1.7595 | $298.69K | -1.37% |
| 2023-05-06 | $1.5996 | $1.8422 | $1.5931 | $1.7839 | $2.13M | +5.56% |
| 2023-05-05 | $1.71 | $1.752 | $1.601 | $1.69 | $138.16K | -1.42% |
| 2023-05-04 | $1.7406 | $1.7491 | $1.6148 | $1.7144 | $892.53K | -7.48% |
| 2023-05-03 | $1.978 | $2.003 | $1.791 | $1.853 | $196.04K | -6.27% |
| 2023-05-02 | $1.868 | $2.122 | $1.85 | $1.977 | $389.41K | +5.81% |
| 2023-05-01 | $1.865 | $1.941 | $1.814 | $1.8683 | $259.73K | -1.31% |
| 2023-04-30 | $1.9227 | $1.9867 | $1.8196 | $1.8932 | $2.68M | -0.71% |
| 2023-04-29 | $1.6177 | $1.9713 | $1.6053 | $1.9068 | $3.12M | +18.22% |
| 2023-04-28 | $1.5748 | $1.6267 | $1.5735 | $1.6128 | $693.64K | +1.73% |
| 2023-04-27 | $1.5938 | $1.6556 | $1.553 | $1.5854 | $830.82K | -0.26% |
| 2023-04-26 | $1.6396 | $1.646 | $1.4696 | $1.5895 | $848.42K | +1.63% |
| 2023-04-25 | $1.531 | $1.567 | $1.473 | $1.5639 | $74.11K | +2.14% |
| 2023-04-24 | $1.526 | $1.556 | $1.489 | $1.5311 | $72.26K | +0.52% |
| 2023-04-23 | $1.5202 | $1.5549 | $1.4818 | $1.5232 | $709.75K | -0.57% |
| 2023-04-22 | $1.526 | $1.5594 | $1.5101 | $1.5319 | $702.81K | +0.93% |
| 2023-04-21 | $1.5807 | $1.5823 | $1.4769 | $1.5178 | $784.73K | -4.60% |
| 2023-04-20 | $1.627 | $1.6352 | $1.5604 | $1.5909 | $711.45K | -2.77% |
| 2023-04-19 | $1.6959 | $1.6981 | $1.6241 | $1.6362 | $795.69K | -12.79% |
| 2023-04-18 | $1.812 | $1.985 | $1.789 | $1.8762 | $209.06K | +3.55% |
| 2023-04-17 | $1.852 | $1.853 | $1.763 | $1.8119 | $101.68K | -2.14% |
| 2023-04-16 | $1.838 | $1.86 | $1.801 | $1.8516 | $73.14K | +0.68% |
| 2023-04-15 | $1.8634 | $1.8742 | $1.8032 | $1.8392 | $722.74K | -1.08% |
| 2023-04-14 | $1.7466 | $1.8781 | $1.7422 | $1.8592 | $809.27K | +5.46% |
| 2023-04-13 | $1.7758 | $1.8434 | $1.7399 | $1.7629 | $766.24K | -0.74% |
| 2023-04-12 | $1.7701 | $1.7884 | $1.7312 | $1.776 | $705.36K | +0.61% |
| 2023-04-11 | $1.7534 | $1.7742 | $1.6746 | $1.7652 | $732.62K | +0.89% |
| 2023-04-10 | $1.705 | $1.7539 | $1.6962 | $1.7496 | $686.71K | +2.42% |
| 2023-04-09 | $1.6505 | $1.7236 | $1.6427 | $1.7082 | $632.23K | +3.04% |
| 2023-04-08 | $1.6751 | $1.6985 | $1.6361 | $1.6578 | $646.40K | -1.01% |
| 2023-04-07 | $1.6805 | $1.6914 | $1.6358 | $1.6748 | $599.49K | -0.72% |
| 2023-04-06 | $1.6959 | $1.7151 | $1.6317 | $1.6869 | $650.44K | -0.57% |
| 2023-04-05 | $1.6562 | $1.7056 | $1.6351 | $1.6966 | $611.71K | +1.95% |
| 2023-04-04 | $1.6694 | $1.719 | $1.6332 | $1.6641 | $643.79K | -0.45% |
| 2023-04-03 | $1.6336 | $1.7034 | $1.5953 | $1.6716 | $817.23K | +1.80% |
| 2023-04-02 | $1.657 | $1.7092 | $1.5884 | $1.6421 | $789.75K | -5.64% |
| 2023-04-01 | $1.721 | $1.76 | $1.683 | $1.7404 | $113.06K | +2.19% |
| 2023-03-31 | $1.7066 | $1.7556 | $1.6807 | $1.703 | $700.20K | +0.43% |
| 2023-03-30 | $1.6868 | $1.7112 | $1.6379 | $1.6957 | $735.23K | -3.96% |
| 2023-03-29 | $1.684 | $1.798 | $1.669 | $1.7657 | $194.44K | +4.72% |
| 2023-03-28 | $1.652 | $1.696 | $1.605 | $1.6861 | $183.43K | +2.64% |
| 2023-03-27 | $1.701 | $1.7189 | $1.607 | $1.6427 | $1.24M | -9.19% |
| 2023-03-26 | $1.826 | $1.855 | $1.778 | $1.809 | $169.10K | -0.33% |
| 2023-03-25 | $1.859 | $1.8746 | $1.7758 | $1.815 | $1.88M | -14.74% |
| 2023-03-24 | $2.1806 | $2.2703 | $2.1093 | $2.1288 | $617.24K | -3.59% |
| 2023-03-23 | $2.1392 | $2.2902 | $2.1373 | $2.2081 | $1.29M | +9.62% |
| 2023-03-22 | $1.808 | $2.167 | $1.782 | $2.0144 | $470.53K | +11.34% |
| 2023-03-21 | $1.6982 | $1.9723 | $1.6871 | $1.8092 | $933.62K | +5.60% |
| 2023-03-20 | $1.602 | $1.714 | $1.559 | $1.7133 | $172.40K | +4.81% |
| 2023-03-19 | $1.6078 | $1.6627 | $1.562 | $1.6348 | $862.54K | +2.63% |
| 2023-03-18 | $1.6065 | $1.6303 | $1.5581 | $1.5929 | $839.56K | -4.01% |
| 2023-03-17 | $1.514 | $1.661 | $1.489 | $1.6595 | $136.49K | +9.62% |
| 2023-03-16 | $1.492 | $1.54 | $1.47 | $1.5139 | $130.80K | +0.11% |
| 2023-03-15 | $1.5089 | $1.5404 | $1.455 | $1.5122 | $880.86K | -6.32% |
| 2023-03-14 | $1.493 | $1.699 | $1.467 | $1.6142 | $202.31K | +8.13% |
| 2023-03-13 | $1.427 | $1.51 | $1.376 | $1.4928 | $145.29K | +4.58% |
| 2023-03-12 | $1.283 | $1.434 | $1.261 | $1.4273 | $97.31K | +11.28% |
| 2023-03-11 | $1.2161 | $1.3082 | $1.2132 | $1.2826 | $636.78K | -1.55% |
| 2023-03-10 | $1.323 | $1.331 | $1.20 | $1.3029 | $150.40K | -1.55% |
| 2023-03-09 | $1.501 | $1.556 | $1.301 | $1.3233 | $136.04K | -12.76% |
| 2023-03-08 | $1.5659 | $1.5726 | $1.4753 | $1.5169 | $602.59K | -8.38% |
| 2023-03-07 | $1.721 | $1.741 | $1.596 | $1.6556 | $102.71K | -3.77% |
| 2023-03-06 | $1.728 | $1.74 | $1.675 | $1.7205 | $80.61K | -0.62% |
| 2023-03-05 | $1.7704 | $1.7833 | $1.6783 | $1.7313 | $654.09K | +1.11% |
| 2023-03-04 | $1.822 | $1.843 | $1.671 | $1.7122 | $86.67K | -4.70% |
| 2023-03-03 | $1.8129 | $1.844 | $1.7769 | $1.7967 | $701.07K | -5.74% |
| 2023-03-02 | $2.001 | $2.02 | $1.873 | $1.9061 | $99.49K | -4.78% |
| 2023-03-01 | $1.869 | $2.006 | $1.864 | $2.0017 | $189.80K | +7.05% |
| 2023-02-28 | $1.936 | $1.986 | $1.852 | $1.87 | $99.70K | -2.71% |
| 2023-02-27 | $1.9378 | $1.9986 | $1.8705 | $1.922 | $689.32K | -0.75% |
| 2023-02-26 | $1.9006 | $1.951 | $1.8723 | $1.9366 | $230.89K | +2.01% |
| 2023-02-25 | $1.9013 | $1.9155 | $1.8325 | $1.8984 | $104.88K | -0.18% |
| 2023-02-24 | $1.973 | $1.9897 | $1.8616 | $1.9019 | $166.92K | -3.62% |
| 2023-02-23 | $2.005 | $2.089 | $1.935 | $1.9733 | $122.18K | -0.99% |
| 2023-02-22 | $1.9515 | $2.0793 | $1.9364 | $1.9931 | $723.18K | -6.04% |
| 2023-02-21 | $2.087 | $2.321 | $2.005 | $2.1213 | $318.20K | +0.50% |
| 2023-02-20 | $2.0815 | $2.3418 | $1.9981 | $2.1107 | $1.06M | +5.12% |
| 2023-02-19 | $2.083 | $2.185 | $1.991 | $2.0079 | $112.33K | -4.27% |
| 2023-02-18 | $2.0734 | $2.1362 | $2.0353 | $2.0974 | $167.19K | +1.49% |
| 2023-02-17 | $1.995 | $2.1264 | $1.9681 | $2.0666 | $268.91K | +2.53% |
| 2023-02-16 | $2.1328 | $2.1759 | $1.9694 | $2.0156 | $927.77K | -5.00% |
| 2023-02-15 | $2.0937 | $2.1732 | $2.0536 | $2.1216 | $971.62K | +2.45% |
| 2023-02-14 | $1.9921 | $2.1079 | $1.988 | $2.0709 | $927.23K | +9.27% |
| 2023-02-13 | $1.923 | $1.934 | $1.813 | $1.8952 | $133.84K | -1.39% |
| 2023-02-12 | $2.016 | $2.138 | $1.909 | $1.922 | $173.15K | -4.45% |
| 2023-02-11 | $1.949 | $2.031 | $1.909 | $2.0114 | $302.22K | +3.30% |
| 2023-02-10 | $1.92 | $2.039 | $1.889 | $1.9471 | $460.71K | +1.12% |
| 2023-02-09 | $2.0884 | $2.22 | $1.8804 | $1.9256 | $1.34M | -8.14% |
| 2023-02-08 | $2.0801 | $2.2201 | $1.9641 | $2.0962 | $1.30M | -7.09% |
| 2023-02-07 | $2.001 | $2.324 | $2.001 | $2.2562 | $559.77K | +12.77% |
| 2023-02-06 | $2.051 | $2.137 | $1.936 | $2.0006 | $212.10K | -2.36% |
| 2023-02-05 | $1.9762 | $2.1372 | $1.9204 | $2.0489 | $1.65M | +11.48% |
| 2023-02-04 | $1.812 | $1.871 | $1.785 | $1.8379 | $138.29K | +1.42% |
| 2023-02-03 | $1.7987 | $1.8621 | $1.7804 | $1.8121 | $809.99K | +5.71% |
| 2023-02-02 | $1.785 | $1.856 | $1.709 | $1.7143 | $111.31K | -5.12% |
| 2023-02-01 | $1.6428 | $1.8574 | $1.614 | $1.8067 | $917.49K | +4.67% |
| 2023-01-31 | $1.652 | $1.753 | $1.639 | $1.7261 | $125.13K | +4.58% |
| 2023-01-30 | $1.809 | $1.827 | $1.607 | $1.6505 | $141.33K | -8.83% |
| 2023-01-29 | $1.795 | $1.868 | $1.763 | $1.8103 | $221.35K | +0.55% |
| 2023-01-28 | $1.7418 | $1.8453 | $1.7267 | $1.8004 | $1.03M | +4.14% |
| 2023-01-27 | $1.736 | $1.763 | $1.691 | $1.7288 | $303.87K | -0.24% |
| 2023-01-26 | $1.667 | $1.7999 | $1.6298 | $1.733 | $1.24M | +4.45% |
| 2023-01-25 | $1.608 | $1.7699 | $1.5903 | $1.6591 | $1.10M | +2.60% |
| 2023-01-24 | $1.7914 | $1.8008 | $1.5919 | $1.6171 | $1.01M | -9.05% |
| 2023-01-23 | $1.6696 | $1.81 | $1.6655 | $1.7779 | $1.19M | +6.71% |
| 2023-01-22 | $1.715 | $1.787 | $1.629 | $1.6661 | $516.58K | -3.51% |
| 2023-01-21 | $1.6343 | $1.805 | $1.6091 | $1.7268 | $1.42M | +4.12% |
| 2023-01-20 | $1.5137 | $1.7915 | $1.5111 | $1.6585 | $1.10M | +8.70% |
| 2023-01-19 | $1.5365 | $1.5639 | $1.4878 | $1.5257 | $841.65K | +0.42% |
| 2023-01-18 | $1.6688 | $1.713 | $1.485 | $1.5194 | $1.14M | -9.02% |
| 2023-01-17 | $1.618 | $1.726 | $1.578 | $1.67 | $565.15K | +2.99% |
| 2023-01-16 | $1.6078 | $1.715 | $1.5438 | $1.6215 | $1.18M | +1.99% |
| 2023-01-15 | $1.6238 | $1.874 | $1.5356 | $1.5899 | $1.58M | -1.55% |
| 2023-01-14 | $1.60 | $1.7295 | $1.528 | $1.6149 | $1.39M | +0.73% |
| 2023-01-13 | $1.4813 | $1.6334 | $1.4558 | $1.6033 | $1.57M | +8.52% |
| 2023-01-12 | $1.413 | $1.513 | $1.336 | $1.4773 | $472.19K | +2.92% |
| 2023-01-11 | $1.4403 | $1.538 | $1.3466 | $1.4354 | $1.12M | -0.51% |
| 2023-01-10 | $1.4442 | $1.5469 | $1.4082 | $1.4428 | $860.44K | +1.22% |
| 2023-01-09 | $1.4038 | $1.5209 | $1.3476 | $1.4254 | $861.81K | +2.52% |
| 2023-01-08 | $1.2987 | $1.5266 | $1.2825 | $1.3903 | $883.92K | +6.87% |
| 2023-01-07 | $1.2347 | $1.3187 | $1.2331 | $1.301 | $697.25K | +5.07% |
| 2023-01-06 | $1.218 | $1.2662 | $1.2089 | $1.2381 | $665.19K | +2.21% |
| 2023-01-05 | $1.1515 | $1.2336 | $1.1453 | $1.2113 | $658.29K | +4.68% |
| 2023-01-04 | $1.201 | $1.2045 | $1.1398 | $1.1572 | $638.72K | -3.30% |
| 2023-01-03 | $1.1626 | $1.2187 | $1.148 | $1.1967 | $648.43K | +2.86% |
| 2023-01-02 | $1.1677 | $1.1978 | $1.1545 | $1.1633 | $676.69K | -0.43% |
| 2023-01-01 | $1.193 | $1.2016 | $1.1416 | $1.1684 | $645.72K | -2.43% |
Frequently asked questions
What was the iExec RLC price on January 1, 2023?
RLC opened 2023-01-01 at $1.193 and closed that day at $1.1684.
What was the highest price of iExec RLC in 2023?
The highest was $2.3418 on 2023-02-20; the lowest was $0.9150 on 2023-08-17.
How much did iExec RLC change in 2023?
RLC moved +44.15% in 2023, from $1.193 to $1.7197.
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.