iExec RLC price history in 2024
In 2024 iExec RLC (RLC) went from $1.6627 on 2024-01-01 to $2.1826 on 2024-12-31, a change of +31.27%. The highest price was $4.7808 on 2024-03-10 and the lowest $1.0936 on 2024-08-04. About $316.31M was traded across the year. The best day was 2024-01-19 (+30.42%) and the worst 2024-04-12 (-17.95%).
$1.6627Open · 2024-01-01
$2.1826Close · 2024-12-31
$4.7808High · 2024-03-10
$1.0936Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.6627 | $2.757 | $1.2434 | $2.292 | $28.16M | +37.85% |
| February | $2.2852 | $4.38 | $2.0888 | $4.0949 | $24.68M | +79.19% |
| March | $4.0935 | $4.7808 | $2.9135 | $3.8843 | $33.54M | -5.11% |
| April | $3.8874 | $3.9507 | $1.9689 | $2.5012 | $11.43M | -35.66% |
| May | $2.3761 | $3.5209 | $2.3499 | $3.36 | $15.74M | +41.41% |
| June | $3.4113 | $3.5906 | $1.9157 | $2.0955 | $12.15M | -38.57% |
| July | $2.0888 | $2.1323 | $1.5882 | $1.6306 | $22.65M | -21.94% |
| August | $1.6304 | $1.8713 | $1.0936 | $1.4738 | $11.24M | -9.60% |
| September | $1.4903 | $1.788 | $1.10 | $1.6256 | $16.65M | +9.08% |
| October | $1.626 | $1.844 | $1.335 | $1.5006 | $33.67M | -7.71% |
| November | $1.5078 | $2.461 | $1.3869 | $2.4145 | $45.92M | +60.13% |
| December | $2.422 | $3.023 | $1.6577 | $2.1826 | $60.46M | -9.89% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.315 | $2.334 | $2.181 | $2.1826 | $1.29M | -5.42% |
| 2024-12-30 | $2.332 | $2.444 | $2.196 | $2.3077 | $1.49M | -1.09% |
| 2024-12-29 | $2.505 | $2.52 | $2.285 | $2.3331 | $2.80M | -6.77% |
| 2024-12-28 | $2.072 | $2.778 | $2.065 | $2.5024 | $7.99M | +20.83% |
| 2024-12-27 | $2.099 | $2.208 | $2.054 | $2.0711 | $687.43K | -1.39% |
| 2024-12-26 | $2.269 | $2.2929 | $2.055 | $2.1002 | $886.23K | -7.37% |
| 2024-12-25 | $2.311 | $2.378 | $2.226 | $2.2673 | $632.40K | -1.85% |
| 2024-12-24 | $2.165 | $2.426 | $2.101 | $2.31 | $1.57M | +6.66% |
| 2024-12-23 | $1.935 | $2.203 | $1.879 | $2.1656 | $854.39K | +11.39% |
| 2024-12-22 | $1.9326 | $2.017 | $1.875 | $1.9442 | $819.51K | +0.54% |
| 2024-12-21 | $1.9966 | $2.1182 | $1.904 | $1.9337 | $969.12K | -2.86% |
| 2024-12-20 | $1.885 | $2.025 | $1.6577 | $1.9907 | $1.62M | +5.95% |
| 2024-12-19 | $2.063 | $2.1262 | $1.813 | $1.8789 | $1.74M | -8.40% |
| 2024-12-18 | $2.281 | $2.306 | $2.038 | $2.0511 | $1.47M | -9.39% |
| 2024-12-17 | $2.428 | $2.4635 | $2.262 | $2.2637 | $1.02M | -6.77% |
| 2024-12-16 | $2.56 | $2.64 | $2.359 | $2.4281 | $740.30K | -5.10% |
| 2024-12-15 | $2.511 | $2.582 | $2.423 | $2.5586 | $643.01K | +1.27% |
| 2024-12-14 | $2.627 | $2.6697 | $2.459 | $2.5265 | $1.07M | -2.86% |
| 2024-12-13 | $2.597 | $2.665 | $2.524 | $2.6009 | $1.45M | +0.38% |
| 2024-12-12 | $2.472 | $2.6564 | $2.456 | $2.591 | $1.86M | +4.77% |
| 2024-12-11 | $2.273 | $2.52 | $2.175 | $2.4732 | $1.19M | +8.78% |
| 2024-12-10 | $2.369 | $2.43 | $2.10 | $2.2735 | $1.84M | -4.07% |
| 2024-12-09 | $2.848 | $2.854 | $2.091 | $2.37 | $3.45M | -16.80% |
| 2024-12-08 | $2.791 | $2.853 | $2.711 | $2.8485 | $1.37M | +1.90% |
| 2024-12-07 | $2.89 | $2.9077 | $2.779 | $2.7953 | $1.48M | -2.91% |
| 2024-12-06 | $2.888 | $3.023 | $2.773 | $2.8791 | $2.92M | -0.20% |
| 2024-12-05 | $2.785 | $2.976 | $2.642 | $2.8848 | $5.33M | +3.18% |
| 2024-12-04 | $2.54 | $2.862 | $2.484 | $2.7958 | $4.12M | +10.03% |
| 2024-12-03 | $2.377 | $2.561 | $2.305 | $2.5409 | $2.96M | +6.23% |
| 2024-12-02 | $2.362 | $2.394 | $2.201 | $2.3919 | $2.46M | +1.97% |
| 2024-12-01 | $2.422 | $2.4423 | $2.327 | $2.3458 | $1.74M | -2.84% |
| 2024-11-30 | $2.36 | $2.461 | $2.2972 | $2.4145 | $2.57M | +2.09% |
| 2024-11-29 | $2.3247 | $2.394 | $2.247 | $2.3651 | $2.51M | +1.38% |
| 2024-11-28 | $2.249 | $2.372 | $2.131 | $2.333 | $3.07M | +3.71% |
| 2024-11-27 | $2.125 | $2.253 | $2.061 | $2.2496 | $1.87M | +5.29% |
| 2024-11-26 | $2.087 | $2.232 | $1.9991 | $2.1367 | $3.12M | +2.96% |
| 2024-11-25 | $2.081 | $2.172 | $1.986 | $2.0752 | $3.19M | -0.07% |
| 2024-11-24 | $1.984 | $2.101 | $1.924 | $2.0767 | $2.45M | +5.54% |
| 2024-11-23 | $1.888 | $2.053 | $1.86 | $1.9677 | $2.34M | +4.23% |
| 2024-11-22 | $1.832 | $1.893 | $1.777 | $1.8878 | $873.44K | +3.36% |
| 2024-11-21 | $1.7047 | $1.849 | $1.6792 | $1.8264 | $1.31M | +7.23% |
| 2024-11-20 | $1.78 | $1.807 | $1.679 | $1.7033 | $666.50K | -4.32% |
| 2024-11-19 | $1.836 | $1.842 | $1.724 | $1.7802 | $1.11M | -2.98% |
| 2024-11-18 | $1.714 | $1.876 | $1.705 | $1.8349 | $1.42M | +7.12% |
| 2024-11-17 | $1.785 | $1.901 | $1.684 | $1.713 | $2.47M | -3.67% |
| 2024-11-16 | $1.664 | $1.794 | $1.6583 | $1.7782 | $1.48M | +6.13% |
| 2024-11-15 | $1.585 | $1.679 | $1.5413 | $1.6754 | $1.01M | +5.35% |
| 2024-11-14 | $1.704 | $1.7539 | $1.553 | $1.5903 | $1.52M | -6.69% |
| 2024-11-13 | $1.79 | $1.823 | $1.643 | $1.7044 | $1.00M | -4.34% |
| 2024-11-12 | $1.865 | $1.8969 | $1.679 | $1.7817 | $2.23M | -4.47% |
| 2024-11-11 | $1.739 | $1.866 | $1.712 | $1.8651 | $1.67M | +6.67% |
| 2024-11-10 | $1.703 | $1.793 | $1.633 | $1.7484 | $1.75M | +2.70% |
| 2024-11-09 | $1.639 | $1.743 | $1.63 | $1.7025 | $929.99K | +3.06% |
| 2024-11-08 | $1.634 | $1.658 | $1.596 | $1.652 | $789.31K | +1.36% |
| 2024-11-07 | $1.634 | $1.662 | $1.5986 | $1.6298 | $896.20K | -0.65% |
| 2024-11-06 | $1.512 | $1.649 | $1.512 | $1.6404 | $1.24M | +8.49% |
| 2024-11-05 | $1.427 | $1.538 | $1.427 | $1.512 | $291.89K | +5.95% |
| 2024-11-04 | $1.459 | $1.498 | $1.389 | $1.4271 | $260.28K | -2.14% |
| 2024-11-03 | $1.5485 | $1.549 | $1.3869 | $1.4583 | $864.97K | -5.82% |
| 2024-11-02 | $1.50 | $1.558 | $1.459 | $1.5484 | $437.06K | +3.55% |
| 2024-11-01 | $1.5078 | $1.546 | $1.464 | $1.4952 | $582.51K | -0.36% |
| 2024-10-31 | $1.552 | $1.561 | $1.489 | $1.5006 | $627.79K | -2.91% |
| 2024-10-30 | $1.6088 | $1.621 | $1.5456 | $1.5456 | $652.36K | -3.15% |
| 2024-10-29 | $1.591 | $1.642 | $1.57 | $1.5958 | $1.07M | +0.21% |
| 2024-10-28 | $1.555 | $1.646 | $1.473 | $1.5924 | $2.19M | +2.85% |
| 2024-10-27 | $1.457 | $1.602 | $1.4407 | $1.5483 | $1.48M | +5.98% |
| 2024-10-26 | $1.432 | $1.471 | $1.4115 | $1.4609 | $513.29K | +2.38% |
| 2024-10-25 | $1.5884 | $1.6062 | $1.373 | $1.427 | $983.89K | -9.29% |
| 2024-10-24 | $1.60 | $1.674 | $1.569 | $1.5732 | $975.39K | -1.61% |
| 2024-10-23 | $1.666 | $1.681 | $1.55 | $1.5989 | $971.08K | -4.03% |
| 2024-10-22 | $1.758 | $1.80 | $1.645 | $1.6661 | $1.73M | -5.26% |
| 2024-10-21 | $1.679 | $1.844 | $1.628 | $1.7586 | $3.77M | +4.88% |
| 2024-10-20 | $1.556 | $1.838 | $1.524 | $1.6767 | $4.16M | +7.76% |
| 2024-10-19 | $1.542 | $1.593 | $1.541 | $1.556 | $391.61K | +0.50% |
| 2024-10-18 | $1.4731 | $1.5483 | $1.4716 | $1.5483 | $580.78K | +5.29% |
| 2024-10-17 | $1.511 | $1.53 | $1.43 | $1.4706 | $404.51K | -1.85% |
| 2024-10-16 | $1.549 | $1.5634 | $1.496 | $1.4983 | $733.13K | -2.50% |
| 2024-10-15 | $1.5657 | $1.5853 | $1.486 | $1.5367 | $979.04K | -0.95% |
| 2024-10-14 | $1.46 | $1.575 | $1.4459 | $1.5514 | $1.09M | +6.27% |
| 2024-10-13 | $1.481 | $1.493 | $1.415 | $1.4598 | $387.20K | -1.48% |
| 2024-10-12 | $1.463 | $1.505 | $1.451 | $1.4818 | $415.96K | +0.33% |
| 2024-10-11 | $1.409 | $1.477 | $1.3999 | $1.477 | $521.31K | +3.76% |
| 2024-10-10 | $1.376 | $1.4235 | $1.3411 | $1.4235 | $615.93K | +3.47% |
| 2024-10-09 | $1.4564 | $1.4771 | $1.363 | $1.3757 | $797.90K | -4.76% |
| 2024-10-08 | $1.4885 | $1.5093 | $1.441 | $1.4445 | $610.57K | -2.28% |
| 2024-10-07 | $1.52 | $1.559 | $1.4782 | $1.4782 | $931.62K | -2.70% |
| 2024-10-06 | $1.481 | $1.521 | $1.4531 | $1.5193 | $612.56K | +2.01% |
| 2024-10-05 | $1.498 | $1.505 | $1.432 | $1.4894 | $438.94K | -0.10% |
| 2024-10-04 | $1.458 | $1.53 | $1.432 | $1.4909 | $1.25M | +1.82% |
| 2024-10-03 | $1.40 | $1.481 | $1.335 | $1.4642 | $1.28M | +4.31% |
| 2024-10-02 | $1.453 | $1.512 | $1.355 | $1.4037 | $1.03M | -3.47% |
| 2024-10-01 | $1.626 | $1.706 | $1.42 | $1.4542 | $1.48M | -10.55% |
| 2024-09-30 | $1.767 | $1.788 | $1.607 | $1.6256 | $1.08M | -7.97% |
| 2024-09-29 | $1.716 | $1.783 | $1.645 | $1.7664 | $680.11K | +3.41% |
| 2024-09-28 | $1.751 | $1.7847 | $1.672 | $1.7081 | $584.75K | -2.48% |
| 2024-09-27 | $1.729 | $1.776 | $1.71 | $1.7515 | $441.30K | +0.88% |
| 2024-09-26 | $1.647 | $1.742 | $1.6135 | $1.7361 | $1.26M | +5.41% |
| 2024-09-25 | $1.701 | $1.73 | $1.636 | $1.647 | $620.39K | -2.84% |
| 2024-09-24 | $1.6581 | $1.723 | $1.6265 | $1.6951 | $1.15M | +2.08% |
| 2024-09-23 | $1.613 | $1.709 | $1.5785 | $1.6605 | $1.28M | +2.92% |
| 2024-09-22 | $1.664 | $1.667 | $1.573 | $1.6134 | $361.70K | -3.08% |
| 2024-09-21 | $1.629 | $1.673 | $1.597 | $1.6646 | $264.76K | +1.76% |
| 2024-09-20 | $1.5662 | $1.6507 | $1.5487 | $1.6359 | $935.04K | +3.65% |
| 2024-09-19 | $1.4955 | $1.592 | $1.4923 | $1.5782 | $1.02M | +5.56% |
| 2024-09-18 | $1.436 | $1.498 | $1.398 | $1.4951 | $533.14K | +4.96% |
| 2024-09-17 | $1.402 | $1.464 | $1.3919 | $1.4244 | $648.96K | +1.58% |
| 2024-09-16 | $1.10 | $1.425 | $1.10 | $1.4022 | $987.59K | -1.39% |
| 2024-09-15 | $1.5533 | $1.5533 | $1.4014 | $1.4221 | $358.84K | -5.71% |
| 2024-09-14 | $1.5095 | $1.5547 | $1.4855 | $1.5082 | $305.02K | -0.08% |
| 2024-09-13 | $1.5008 | $1.5554 | $1.4834 | $1.5094 | $392.01K | +0.14% |
| 2024-09-12 | $1.4615 | $1.5376 | $1.453 | $1.5073 | $349.03K | +3.51% |
| 2024-09-11 | $1.4619 | $1.5163 | $1.4422 | $1.4563 | $404.15K | -1.76% |
| 2024-09-10 | $1.5042 | $1.5601 | $1.4292 | $1.4824 | $461.07K | +2.33% |
| 2024-09-09 | $1.3994 | $1.4659 | $1.3942 | $1.4486 | $56.70K | +1.81% |
| 2024-09-08 | $1.358 | $1.4708 | $1.3502 | $1.4229 | $350.13K | +5.42% |
| 2024-09-07 | $1.3365 | $1.4064 | $1.3142 | $1.3498 | $300.86K | +0.01% |
| 2024-09-06 | $1.3946 | $1.4203 | $1.3102 | $1.3497 | $569.72K | -3.73% |
| 2024-09-05 | $1.4383 | $1.4765 | $1.3851 | $1.4021 | $419.83K | -7.47% |
| 2024-09-04 | $1.4914 | $1.5434 | $1.4215 | $1.5152 | $34.98K | -0.12% |
| 2024-09-03 | $1.4767 | $1.5472 | $1.4238 | $1.517 | $425.44K | +2.00% |
| 2024-09-02 | $1.4912 | $1.5596 | $1.4696 | $1.4872 | $359.28K | +3.59% |
| 2024-09-01 | $1.4903 | $1.4948 | $1.4317 | $1.4356 | $27.43K | -2.59% |
| 2024-08-31 | $1.5043 | $1.5249 | $1.4367 | $1.4738 | $242.14K | -2.02% |
| 2024-08-30 | $1.4357 | $1.5372 | $1.4342 | $1.5042 | $378.12K | -0.78% |
| 2024-08-29 | $1.5315 | $1.6209 | $1.4946 | $1.516 | $63.36K | -2.73% |
| 2024-08-28 | $1.5259 | $1.6174 | $1.4783 | $1.5586 | $469.06K | +0.80% |
| 2024-08-27 | $1.6412 | $1.7152 | $1.5155 | $1.5463 | $518.33K | -6.11% |
| 2024-08-26 | $1.693 | $1.7589 | $1.6215 | $1.6469 | $450.42K | -3.59% |
| 2024-08-25 | $1.7477 | $1.7812 | $1.6818 | $1.7082 | $424.74K | -3.18% |
| 2024-08-24 | $1.8132 | $1.8713 | $1.7152 | $1.7642 | $439.62K | +0.58% |
| 2024-08-23 | $1.668 | $1.7812 | $1.6413 | $1.754 | $101.95K | +4.88% |
| 2024-08-22 | $1.6715 | $1.6996 | $1.6412 | $1.6725 | $378.42K | +0.90% |
| 2024-08-21 | $1.6083 | $1.7032 | $1.5944 | $1.6576 | $399.05K | +4.64% |
| 2024-08-20 | $1.5304 | $1.654 | $1.5143 | $1.5841 | $404.75K | +2.07% |
| 2024-08-19 | $1.4804 | $1.6444 | $1.4543 | $1.552 | $536.54K | +4.90% |
| 2024-08-18 | $1.4859 | $1.5329 | $1.4305 | $1.4795 | $394.01K | +0.55% |
| 2024-08-17 | $1.401 | $1.4934 | $1.394 | $1.4714 | $349.44K | +5.33% |
| 2024-08-16 | $1.3554 | $1.4295 | $1.3501 | $1.3969 | $416.03K | +2.56% |
| 2024-08-15 | $1.4373 | $1.4613 | $1.3425 | $1.362 | $491.66K | -5.25% |
| 2024-08-14 | $1.429 | $1.4711 | $1.4154 | $1.4375 | $491.04K | -0.03% |
| 2024-08-13 | $1.4318 | $1.4828 | $1.4026 | $1.4379 | $472.42K | +0.35% |
| 2024-08-12 | $1.4494 | $1.4789 | $1.4006 | $1.4329 | $522.58K | +4.99% |
| 2024-08-11 | $1.4514 | $1.4763 | $1.3545 | $1.3647 | $16.78K | -6.01% |
| 2024-08-10 | $1.4541 | $1.4742 | $1.4296 | $1.452 | $13.00K | +0.25% |
| 2024-08-09 | $1.4141 | $1.4761 | $1.4084 | $1.4483 | $454.53K | -2.25% |
| 2024-08-08 | $1.3019 | $1.4904 | $1.2807 | $1.4817 | $40.42K | +13.88% |
| 2024-08-07 | $1.3339 | $1.4121 | $1.2801 | $1.3011 | $22.84K | -4.57% |
| 2024-08-06 | $1.3547 | $1.4317 | $1.2911 | $1.3634 | $587.63K | +2.64% |
| 2024-08-05 | $1.2958 | $1.4151 | $1.2428 | $1.3283 | $962.12K | -1.23% |
| 2024-08-04 | $1.3369 | $1.4039 | $1.0936 | $1.3449 | $798.25K | -3.93% |
| 2024-08-03 | $1.5074 | $1.5178 | $1.3565 | $1.40 | $79.95K | -7.05% |
| 2024-08-02 | $1.6179 | $1.6367 | $1.4925 | $1.5061 | $226.43K | -6.99% |
| 2024-08-01 | $1.6304 | $1.6506 | $1.4972 | $1.6192 | $99.18K | -0.70% |
| 2024-07-31 | $1.6914 | $1.7155 | $1.6286 | $1.6306 | $569.61K | -3.31% |
| 2024-07-30 | $1.7542 | $1.7788 | $1.6555 | $1.6864 | $2.06M | -3.85% |
| 2024-07-29 | $1.7559 | $1.8764 | $1.7488 | $1.7538 | $2.46M | -0.77% |
| 2024-07-28 | $1.7884 | $1.7919 | $1.7371 | $1.7675 | $1.36M | -0.54% |
| 2024-07-27 | $1.8104 | $1.8256 | $1.7357 | $1.7772 | $1.72M | -1.20% |
| 2024-07-26 | $1.7244 | $1.8294 | $1.7203 | $1.7987 | $1.43M | +4.34% |
| 2024-07-25 | $1.7555 | $1.7618 | $1.6437 | $1.7238 | $1.35M | -0.55% |
| 2024-07-24 | $1.7995 | $1.853 | $1.6783 | $1.7334 | $596.82K | -4.17% |
| 2024-07-23 | $1.9218 | $1.9745 | $1.7983 | $1.8088 | $1.23M | -4.71% |
| 2024-07-22 | $2.0878 | $2.1057 | $1.8981 | $1.8981 | $1.70M | -9.01% |
| 2024-07-21 | $2.0182 | $2.099 | $1.948 | $2.0862 | $65.18K | +3.35% |
| 2024-07-20 | $2.0351 | $2.0665 | $1.9698 | $2.0185 | $465.16K | -1.03% |
| 2024-07-19 | $1.9702 | $2.0842 | $1.9669 | $2.0395 | $576.62K | +3.94% |
| 2024-07-18 | $1.9072 | $2.0267 | $1.8781 | $1.9622 | $554.23K | -3.48% |
| 2024-07-17 | $2.0249 | $2.0976 | $2.0016 | $2.0331 | $85.73K | -0.87% |
| 2024-07-16 | $2.0107 | $2.1274 | $1.9947 | $2.0508 | $662.75K | +2.09% |
| 2024-07-15 | $1.9007 | $2.0474 | $1.8977 | $2.0088 | $676.93K | +5.85% |
| 2024-07-14 | $1.8447 | $1.9445 | $1.8283 | $1.8978 | $512.32K | +3.40% |
| 2024-07-13 | $1.7862 | $1.8752 | $1.7786 | $1.8354 | $464.99K | +2.74% |
| 2024-07-12 | $1.7922 | $1.8331 | $1.7602 | $1.7864 | $472.63K | +0.42% |
| 2024-07-11 | $1.7743 | $1.8111 | $1.706 | $1.779 | $521.21K | -0.05% |
| 2024-07-10 | $1.7985 | $1.8473 | $1.7624 | $1.7799 | $502.21K | -0.38% |
| 2024-07-09 | $1.7662 | $1.8266 | $1.7426 | $1.7866 | $551.65K | +4.64% |
| 2024-07-08 | $1.6712 | $1.7746 | $1.5891 | $1.7074 | $68.82K | +0.25% |
| 2024-07-07 | $1.7188 | $1.7791 | $1.5882 | $1.7031 | $533.20K | -4.21% |
| 2024-07-06 | $1.6784 | $1.7881 | $1.6569 | $1.7779 | $60.85K | +4.48% |
| 2024-07-05 | $1.6769 | $1.7355 | $1.6491 | $1.7016 | $665.80K | -1.88% |
| 2024-07-04 | $1.9627 | $1.967 | $1.7256 | $1.7343 | $150.08K | -11.61% |
| 2024-07-03 | $2.0798 | $2.0842 | $1.9327 | $1.962 | $48.46K | -5.65% |
| 2024-07-02 | $2.0644 | $2.1007 | $2.0286 | $2.0794 | $44.69K | +0.87% |
| 2024-07-01 | $2.0888 | $2.1323 | $2.0401 | $2.0615 | $494.37K | -1.62% |
| 2024-06-30 | $2.0635 | $2.1357 | $2.0494 | $2.0955 | $467.15K | +2.43% |
| 2024-06-29 | $2.0682 | $2.083 | $1.9937 | $2.0457 | $396.43K | -0.91% |
| 2024-06-28 | $2.131 | $2.1366 | $2.0478 | $2.0645 | $519.55K | -4.18% |
| 2024-06-27 | $2.1304 | $2.2676 | $2.1078 | $2.1545 | $586.08K | +1.31% |
| 2024-06-26 | $2.1146 | $2.1622 | $2.0712 | $2.1267 | $513.97K | -0.09% |
| 2024-06-25 | $2.1737 | $2.1931 | $2.1064 | $2.1286 | $563.56K | -1.64% |
| 2024-06-24 | $2.0373 | $2.1969 | $2.0283 | $2.1642 | $695.99K | +5.95% |
| 2024-06-23 | $2.0924 | $2.1033 | $1.9691 | $2.0427 | $522.33K | -2.70% |
| 2024-06-22 | $2.1522 | $2.1629 | $2.0877 | $2.0994 | $392.88K | -2.67% |
| 2024-06-21 | $2.2055 | $2.2163 | $2.095 | $2.1571 | $532.17K | -1.81% |
| 2024-06-20 | $2.2127 | $2.2507 | $2.1235 | $2.1968 | $691.52K | +2.46% |
| 2024-06-19 | $2.0371 | $2.1789 | $2.0076 | $2.144 | $95.22K | +5.22% |
| 2024-06-18 | $2.2262 | $2.2336 | $1.9157 | $2.0376 | $142.52K | -8.43% |
| 2024-06-17 | $2.3992 | $2.4279 | $2.1609 | $2.225 | $89.72K | -7.26% |
| 2024-06-16 | $2.4126 | $2.4246 | $2.3464 | $2.3991 | $75.66K | +0.01% |
| 2024-06-15 | $2.4616 | $2.4752 | $2.3459 | $2.3989 | $452.51K | -2.16% |
| 2024-06-14 | $2.4354 | $2.4865 | $2.3474 | $2.4519 | $608.21K | -2.57% |
| 2024-06-13 | $2.7177 | $2.755 | $2.5042 | $2.5165 | $68.45K | -7.48% |
| 2024-06-12 | $2.6506 | $2.849 | $2.5781 | $2.72 | $93.41K | +2.62% |
| 2024-06-11 | $2.803 | $2.8273 | $2.591 | $2.6506 | $135.60K | -5.50% |
| 2024-06-10 | $2.8765 | $2.9238 | $2.7606 | $2.8049 | $65.81K | -3.19% |
| 2024-06-09 | $2.8373 | $2.9283 | $2.7457 | $2.8972 | $492.97K | +1.72% |
| 2024-06-08 | $2.8944 | $2.9135 | $2.7565 | $2.8482 | $503.41K | -6.62% |
| 2024-06-07 | $3.3034 | $3.3874 | $2.80 | $3.0502 | $179.89K | -8.50% |
| 2024-06-06 | $3.3614 | $3.3954 | $3.2632 | $3.3336 | $571.30K | -1.11% |
| 2024-06-05 | $3.4064 | $3.4145 | $3.2982 | $3.3709 | $609.56K | -0.92% |
| 2024-06-04 | $3.3831 | $3.4395 | $3.3399 | $3.4021 | $619.70K | +1.05% |
| 2024-06-03 | $3.3865 | $3.3947 | $3.2719 | $3.3667 | $649.82K | -1.67% |
| 2024-06-02 | $3.5341 | $3.5906 | $3.3418 | $3.4239 | $735.28K | +3.60% |
| 2024-06-01 | $3.4113 | $3.50 | $3.3001 | $3.3051 | $79.94K | -1.64% |
| 2024-05-31 | $3.3074 | $3.4985 | $3.2641 | $3.36 | $612.76K | -0.02% |
| 2024-05-30 | $3.218 | $3.5209 | $3.1773 | $3.3608 | $893.56K | +4.79% |
| 2024-05-29 | $3.0827 | $3.2623 | $3.0383 | $3.2071 | $275.32K | +4.34% |
| 2024-05-28 | $3.077 | $3.1397 | $3.0319 | $3.0737 | $579.32K | -1.04% |
| 2024-05-27 | $3.1589 | $3.1953 | $2.978 | $3.1062 | $654.38K | -0.93% |
| 2024-05-26 | $3.1184 | $3.1779 | $3.0562 | $3.1354 | $517.92K | -0.06% |
| 2024-05-25 | $3.1644 | $3.1966 | $3.0972 | $3.1375 | $458.61K | -0.65% |
| 2024-05-24 | $3.1098 | $3.2102 | $3.0963 | $3.1579 | $562.98K | +2.10% |
| 2024-05-23 | $3.0582 | $3.1331 | $2.9415 | $3.0928 | $853.70K | -5.46% |
| 2024-05-22 | $3.3284 | $3.4862 | $3.1948 | $3.2715 | $628.77K | -2.61% |
| 2024-05-21 | $3.3168 | $3.4746 | $3.2127 | $3.3593 | $664.74K | +1.48% |
| 2024-05-20 | $3.1164 | $3.4131 | $3.108 | $3.3102 | $786.62K | +6.99% |
| 2024-05-19 | $3.0975 | $3.1454 | $2.9966 | $3.094 | $451.28K | -1.15% |
| 2024-05-18 | $3.2076 | $3.2479 | $3.0739 | $3.1301 | $412.34K | -3.10% |
| 2024-05-17 | $3.2862 | $3.3327 | $3.1672 | $3.2302 | $575.69K | -1.86% |
| 2024-05-16 | $3.3027 | $3.3429 | $3.2112 | $3.2915 | $604.08K | -0.58% |
| 2024-05-15 | $3.1851 | $3.4782 | $3.174 | $3.3105 | $653.71K | +12.66% |
| 2024-05-14 | $3.0095 | $3.0815 | $2.8875 | $2.9386 | $77.93K | -1.68% |
| 2024-05-13 | $3.0725 | $3.1507 | $2.9311 | $2.9889 | $642.99K | -10.12% |
| 2024-05-12 | $3.3844 | $3.4526 | $3.25 | $3.3255 | $79.21K | -1.74% |
| 2024-05-11 | $3.2867 | $3.4326 | $3.2781 | $3.3844 | $165.39K | +1.64% |
| 2024-05-10 | $3.258 | $3.4307 | $3.2179 | $3.3297 | $664.70K | +1.84% |
| 2024-05-09 | $3.232 | $3.4858 | $3.1249 | $3.2697 | $669.84K | +11.34% |
| 2024-05-08 | $3.0931 | $3.2575 | $2.8575 | $2.9366 | $161.91K | -4.58% |
| 2024-05-07 | $3.194 | $3.2571 | $3.0135 | $3.0776 | $628.72K | +2.91% |
| 2024-05-06 | $2.823 | $3.2891 | $2.8062 | $2.9907 | $938.76K | +5.89% |
| 2024-05-05 | $2.6437 | $2.8812 | $2.5798 | $2.8243 | $160.83K | +6.87% |
| 2024-05-04 | $2.6389 | $2.6993 | $2.6082 | $2.6427 | $82.53K | -0.34% |
| 2024-05-03 | $2.6092 | $2.7058 | $2.5977 | $2.6518 | $550.46K | +4.88% |
| 2024-05-02 | $2.5232 | $2.5614 | $2.4329 | $2.5285 | $51.51K | +0.51% |
| 2024-05-01 | $2.3761 | $2.5375 | $2.3499 | $2.5156 | $681.54K | +0.57% |
| 2024-04-30 | $2.7294 | $2.77 | $2.327 | $2.5012 | $75.81K | -8.34% |
| 2024-04-29 | $2.7552 | $2.7847 | $2.6685 | $2.7287 | $56.43K | -0.14% |
| 2024-04-28 | $2.853 | $2.8597 | $2.6605 | $2.7326 | $502.67K | -2.70% |
| 2024-04-27 | $2.6927 | $2.9563 | $2.6871 | $2.8085 | $511.30K | +3.45% |
| 2024-04-26 | $2.7687 | $2.7806 | $2.6256 | $2.715 | $527.28K | -5.60% |
| 2024-04-25 | $2.8169 | $2.9566 | $2.717 | $2.8761 | $77.39K | +1.00% |
| 2024-04-24 | $2.9712 | $2.9933 | $2.7149 | $2.8477 | $672.79K | -4.23% |
| 2024-04-23 | $2.9827 | $3.2696 | $2.9462 | $2.9735 | $580.52K | -0.81% |
| 2024-04-22 | $3.0257 | $3.0959 | $2.9654 | $2.9978 | $597.61K | -0.68% |
| 2024-04-21 | $3.005 | $3.1054 | $2.9401 | $3.0183 | $564.77K | +1.11% |
| 2024-04-20 | $2.8764 | $3.1107 | $2.825 | $2.9853 | $561.88K | +9.67% |
| 2024-04-19 | $2.5071 | $2.8776 | $2.3277 | $2.7221 | $175.87K | +8.59% |
| 2024-04-18 | $2.363 | $2.5237 | $2.2943 | $2.5068 | $119.26K | +6.14% |
| 2024-04-17 | $2.3836 | $2.4337 | $2.2498 | $2.3619 | $151.93K | -0.86% |
| 2024-04-16 | $2.3466 | $2.4112 | $2.2451 | $2.3824 | $63.99K | +1.63% |
| 2024-04-15 | $2.5206 | $2.6127 | $2.2527 | $2.3442 | $120.74K | -5.85% |
| 2024-04-14 | $2.4164 | $2.6174 | $2.328 | $2.49 | $804.33K | +9.22% |
| 2024-04-13 | $2.7176 | $2.7724 | $1.9689 | $2.2799 | $251.70K | -16.01% |
| 2024-04-12 | $3.141 | $3.1519 | $2.4989 | $2.7145 | $1.12M | -17.95% |
| 2024-04-11 | $3.4989 | $3.5165 | $3.2889 | $3.3085 | $65.00K | -5.42% |
| 2024-04-10 | $3.5009 | $3.5304 | $3.2275 | $3.498 | $75.61K | -0.10% |
| 2024-04-09 | $3.5965 | $3.6953 | $3.4509 | $3.5016 | $163.29K | -1.12% |
| 2024-04-08 | $3.5282 | $3.6933 | $3.454 | $3.5411 | $690.85K | +4.17% |
| 2024-04-07 | $3.3635 | $3.45 | $3.2888 | $3.3995 | $116.79K | +0.32% |
| 2024-04-06 | $3.3413 | $3.4392 | $3.3382 | $3.3886 | $454.95K | +2.26% |
| 2024-04-05 | $3.3233 | $3.4125 | $3.2594 | $3.3138 | $576.21K | -0.48% |
| 2024-04-04 | $3.3717 | $3.4544 | $3.1532 | $3.3299 | $657.53K | +2.35% |
| 2024-04-03 | $3.303 | $3.3729 | $3.1516 | $3.2534 | $83.13K | -0.53% |
| 2024-04-02 | $3.2174 | $3.3741 | $3.1503 | $3.2706 | $778.08K | -10.10% |
| 2024-04-01 | $3.8874 | $3.9507 | $3.5415 | $3.6381 | $236.62K | -6.34% |
| 2024-03-31 | $3.8508 | $4.0268 | $3.7911 | $3.8843 | $163.01K | +0.30% |
| 2024-03-30 | $3.9991 | $4.0384 | $3.7905 | $3.8729 | $671.73K | -1.80% |
| 2024-03-29 | $3.9163 | $4.0579 | $3.8692 | $3.9439 | $750.00K | -0.09% |
| 2024-03-28 | $3.7194 | $4.0962 | $3.6427 | $3.9473 | $877.05K | +6.11% |
| 2024-03-27 | $3.7258 | $4.1013 | $3.632 | $3.7201 | $701.17K | -1.43% |
| 2024-03-26 | $3.8588 | $3.9676 | $3.6807 | $3.774 | $974.57K | -0.99% |
| 2024-03-25 | $3.9228 | $3.9653 | $3.7536 | $3.8119 | $833.64K | +0.90% |
| 2024-03-24 | $3.5883 | $3.7988 | $3.536 | $3.7779 | $115.76K | +4.61% |
| 2024-03-23 | $3.6803 | $3.7129 | $3.5328 | $3.6113 | $581.53K | -0.59% |
| 2024-03-22 | $3.7186 | $3.7186 | $3.5252 | $3.6327 | $809.72K | -7.13% |
| 2024-03-21 | $3.8727 | $4.0347 | $3.8137 | $3.9117 | $179.58K | -0.04% |
| 2024-03-20 | $3.6238 | $4.0472 | $3.5173 | $3.9133 | $1.10M | +11.30% |
| 2024-03-19 | $3.7718 | $3.8206 | $3.2963 | $3.5161 | $274.56K | -6.65% |
| 2024-03-18 | $4.1688 | $4.2357 | $3.724 | $3.7668 | $572.39K | -9.72% |
| 2024-03-17 | $3.4665 | $4.4034 | $3.3311 | $4.1724 | $714.46K | +20.47% |
| 2024-03-16 | $3.9244 | $3.9985 | $3.376 | $3.4634 | $346.60K | -11.77% |
| 2024-03-15 | $4.168 | $4.2174 | $3.5852 | $3.9254 | $345.13K | -5.80% |
| 2024-03-14 | $4.4285 | $4.5029 | $3.9235 | $4.167 | $1.18M | -5.92% |
| 2024-03-13 | $4.3999 | $4.5009 | $4.2375 | $4.4292 | $1.30M | +1.12% |
| 2024-03-12 | $4.2627 | $4.4402 | $3.9285 | $4.3802 | $1.26M | +3.07% |
| 2024-03-11 | $4.3222 | $4.4977 | $4.10 | $4.2498 | $2.27M | -1.57% |
| 2024-03-10 | $4.6057 | $4.7808 | $4.1573 | $4.3178 | $4.28M | -6.33% |
| 2024-03-09 | $3.7114 | $4.7678 | $3.68 | $4.6097 | $2.98M | +24.46% |
| 2024-03-08 | $3.8658 | $3.9537 | $3.528 | $3.7038 | $1.38M | -4.27% |
| 2024-03-07 | $3.8416 | $4.0362 | $3.7953 | $3.8692 | $1.83M | +0.10% |
| 2024-03-06 | $3.329 | $3.9673 | $3.2105 | $3.8654 | $2.18M | +16.12% |
| 2024-03-05 | $3.7184 | $3.8266 | $2.9135 | $3.3287 | $855.48K | -10.44% |
| 2024-03-04 | $3.8225 | $3.9096 | $3.62 | $3.7168 | $472.08K | -2.11% |
| 2024-03-03 | $3.9193 | $3.9651 | $3.4159 | $3.7971 | $1.34M | -2.59% |
| 2024-03-02 | $4.0495 | $4.1147 | $3.8455 | $3.8981 | $1.70M | -3.72% |
| 2024-03-01 | $4.0935 | $4.1953 | $3.9469 | $4.0487 | $503.47K | -1.13% |
| 2024-02-29 | $4.0396 | $4.2992 | $3.9234 | $4.0949 | $1.21M | +1.46% |
| 2024-02-28 | $3.8002 | $4.3041 | $3.4973 | $4.0361 | $617.02K | +5.98% |
| 2024-02-27 | $3.9004 | $4.0869 | $3.7364 | $3.8084 | $417.94K | -1.43% |
| 2024-02-26 | $3.6479 | $3.9725 | $3.5739 | $3.8637 | $1.21M | +5.06% |
| 2024-02-25 | $3.6596 | $3.91 | $3.5875 | $3.6777 | $929.92K | +0.61% |
| 2024-02-24 | $3.7526 | $3.8142 | $3.5947 | $3.6553 | $680.77K | -1.97% |
| 2024-02-23 | $4.0836 | $4.2607 | $3.605 | $3.7286 | $1.22M | -8.76% |
| 2024-02-22 | $3.944 | $4.38 | $3.6992 | $4.0866 | $913.25K | +3.40% |
| 2024-02-21 | $3.9735 | $4.0897 | $3.5605 | $3.9521 | $723.59K | -0.68% |
| 2024-02-20 | $3.4019 | $4.0948 | $3.273 | $3.979 | $2.96M | +16.96% |
| 2024-02-19 | $3.3295 | $3.5471 | $3.25 | $3.402 | $1.27M | +2.43% |
| 2024-02-18 | $3.0227 | $3.7186 | $2.9914 | $3.3214 | $2.64M | +9.92% |
| 2024-02-17 | $2.6598 | $3.10 | $2.53 | $3.0216 | $1.22M | +12.93% |
| 2024-02-16 | $2.425 | $2.8603 | $2.4112 | $2.6757 | $1.74M | +10.36% |
| 2024-02-15 | $2.3049 | $2.50 | $2.3004 | $2.4244 | $520.78K | +5.19% |
| 2024-02-14 | $2.2114 | $2.3087 | $2.1899 | $2.3048 | $265.37K | +4.30% |
| 2024-02-13 | $2.2771 | $2.2959 | $2.1592 | $2.2098 | $178.10K | -2.89% |
| 2024-02-12 | $2.167 | $2.3255 | $2.1524 | $2.2755 | $148.55K | +3.63% |
| 2024-02-11 | $2.2263 | $2.2602 | $2.1565 | $2.1959 | $470.82K | -0.57% |
| 2024-02-10 | $2.2413 | $2.2675 | $2.1819 | $2.2084 | $390.49K | -0.93% |
| 2024-02-09 | $2.1872 | $2.2901 | $2.1859 | $2.2291 | $715.73K | +0.91% |
| 2024-02-08 | $2.3224 | $2.346 | $2.1764 | $2.209 | $628.78K | -4.80% |
| 2024-02-07 | $2.1469 | $2.405 | $2.0888 | $2.3203 | $329.58K | +8.22% |
| 2024-02-06 | $2.1737 | $2.2066 | $2.1035 | $2.1442 | $217.96K | -0.63% |
| 2024-02-05 | $2.1698 | $2.208 | $2.1442 | $2.1577 | $535.88K | -0.46% |
| 2024-02-04 | $2.3283 | $2.3329 | $2.1585 | $2.1676 | $599.84K | -6.91% |
| 2024-02-03 | $2.4027 | $2.426 | $2.3205 | $2.3284 | $207.10K | -2.53% |
| 2024-02-02 | $2.3902 | $2.4606 | $2.3351 | $2.3888 | $839.43K | -0.61% |
| 2024-02-01 | $2.2852 | $2.446 | $2.2334 | $2.4034 | $888.53K | +4.86% |
| 2024-01-31 | $2.4256 | $2.4755 | $2.253 | $2.292 | $1.06M | -5.44% |
| 2024-01-30 | $2.4973 | $2.5217 | $2.3423 | $2.4238 | $633.31K | -3.00% |
| 2024-01-29 | $2.4785 | $2.5674 | $2.3247 | $2.4987 | $872.64K | +1.58% |
| 2024-01-28 | $2.3463 | $2.757 | $2.2047 | $2.4599 | $1.81M | +4.90% |
| 2024-01-27 | $2.1976 | $2.3463 | $2.1287 | $2.345 | $299.45K | +7.87% |
| 2024-01-26 | $2.0832 | $2.2311 | $2.063 | $2.1739 | $881.62K | +4.45% |
| 2024-01-25 | $2.3236 | $2.40 | $2.0633 | $2.0813 | $321.48K | -10.22% |
| 2024-01-24 | $2.1388 | $2.44 | $2.1307 | $2.3181 | $601.63K | +8.49% |
| 2024-01-23 | $2.1827 | $2.334 | $1.9533 | $2.1368 | $799.62K | -1.14% |
| 2024-01-22 | $2.2168 | $2.273 | $1.9595 | $2.1613 | $1.61M | -2.73% |
| 2024-01-21 | $1.8527 | $2.5638 | $1.80 | $2.2219 | $1.46M | +20.12% |
| 2024-01-20 | $2.1084 | $2.408 | $1.7956 | $1.8497 | $1.67M | -9.91% |
| 2024-01-19 | $1.5606 | $2.38 | $1.5182 | $2.0532 | $3.08M | +30.42% |
| 2024-01-18 | $1.5421 | $1.6966 | $1.4857 | $1.5742 | $912.32K | +2.24% |
| 2024-01-17 | $1.5273 | $1.6005 | $1.5217 | $1.5397 | $811.53K | +0.49% |
| 2024-01-16 | $1.5529 | $1.5713 | $1.5139 | $1.5322 | $821.21K | -0.12% |
| 2024-01-15 | $1.537 | $1.5563 | $1.4842 | $1.534 | $928.89K | +7.02% |
| 2024-01-14 | $1.4569 | $1.4749 | $1.426 | $1.4334 | $143.25K | -1.55% |
| 2024-01-13 | $1.4451 | $1.4872 | $1.4261 | $1.456 | $740.37K | +0.50% |
| 2024-01-12 | $1.4703 | $1.5219 | $1.3958 | $1.4488 | $957.51K | -1.81% |
| 2024-01-11 | $1.4701 | $1.6555 | $1.4424 | $1.4755 | $995.12K | +1.18% |
| 2024-01-10 | $1.352 | $1.5147 | $1.3307 | $1.4583 | $1.08M | +8.37% |
| 2024-01-09 | $1.3218 | $1.3752 | $1.2772 | $1.3456 | $792.76K | -4.86% |
| 2024-01-08 | $1.3505 | $1.4186 | $1.2434 | $1.4143 | $75.55K | +2.95% |
| 2024-01-07 | $1.4196 | $1.4227 | $1.2451 | $1.3738 | $663.96K | -3.63% |
| 2024-01-06 | $1.4495 | $1.4705 | $1.4144 | $1.4255 | $1.11M | -6.38% |
| 2024-01-05 | $1.5585 | $1.5711 | $1.4701 | $1.5226 | $81.31K | -0.28% |
| 2024-01-04 | $1.582 | $1.5843 | $1.4886 | $1.5269 | $1.63M | +0.59% |
| 2024-01-03 | $1.6781 | $1.7033 | $1.2919 | $1.518 | $142.81K | -9.38% |
| 2024-01-02 | $1.6884 | $1.7397 | $1.6347 | $1.6751 | $113.89K | +0.52% |
| 2024-01-01 | $1.6627 | $1.7403 | $1.6455 | $1.6665 | $1.07M | -3.09% |
Frequently asked questions
What was the iExec RLC price on January 1, 2024?
RLC opened 2024-01-01 at $1.6627 and closed that day at $1.6665.
What was the highest price of iExec RLC in 2024?
The highest was $4.7808 on 2024-03-10; the lowest was $1.0936 on 2024-08-04.
How much did iExec RLC change in 2024?
RLC moved +31.27% in 2024, from $1.6627 to $2.1826.
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.