iExec RLC price history in 2025
In 2025 iExec RLC (RLC) went from $2.188 on 2025-01-01 to $0.640161 on 2025-12-31, a change of -70.74%. The highest price was $2.613 on 2025-01-02 and the lowest $0.5890 on 2025-12-18. About $774.60M was traded across the year. The best day was 2025-08-27 (+61.22%) and the worst 2025-08-28 (-21.80%).
$2.188Open · 2025-01-01
$0.640161Close · 2025-12-31
$2.613High · 2025-01-02
$0.5890Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.188 | $2.613 | $1.549 | $1.6162 | $34.84M | -26.13% |
| February | $1.621 | $1.892 | $1.054 | $1.2152 | $41.75M | -25.04% |
| March | $1.215 | $1.495 | $0.9917 | $1.20 | $67.66M | -1.23% |
| April | $1.201 | $1.3208 | $0.9563 | $1.2355 | $41.42M | +2.88% |
| May | $1.22 | $1.445 | $0.9940 | $1.0261 | $64.54M | -15.89% |
| June | $1.032 | $1.1549 | $0.7750 | $0.92373 | $48.72M | -10.49% |
| July | $0.9230 | $1.3449 | $0.8620 | $0.949999 | $80.69M | +2.93% |
| August | $0.9576 | $1.85 | $0.8912 | $1.2145 | $132.92M | +26.83% |
| September | $1.217 | $1.3963 | $0.9649 | $1.0231 | $111.44M | -15.94% |
| October | $1.0228 | $1.2139 | $0.7428 | $0.832383 | $56.58M | -18.62% |
| November | $0.8325 | $1.0363 | $0.6655 | $0.713915 | $67.58M | -14.24% |
| December | $0.7137 | $0.7910 | $0.5890 | $0.640161 | $26.46M | -10.30% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.6412 | $0.6583 | $0.6231 | $0.640161 | $953.98K | -0.54% |
| 2025-12-30 | $0.6414 | $0.6612 | $0.6333 | $0.643662 | $747.39K | -0.59% |
| 2025-12-29 | $0.6603 | $0.6639 | $0.6314 | $0.647455 | $800.93K | -2.08% |
| 2025-12-28 | $0.6641 | $0.6736 | $0.6466 | $0.661206 | $742.74K | -0.54% |
| 2025-12-27 | $0.6460 | $0.6681 | $0.6404 | $0.664776 | $514.39K | +2.34% |
| 2025-12-26 | $0.6360 | $0.6518 | $0.6323 | $0.649594 | $336.36K | +1.69% |
| 2025-12-25 | $0.6390 | $0.6583 | $0.6341 | $0.638806 | $557.20K | -1.16% |
| 2025-12-24 | $0.6381 | $0.6591 | $0.6298 | $0.64632 | $711.14K | +0.67% |
| 2025-12-23 | $0.6387 | $0.6524 | $0.6209 | $0.641995 | $615.94K | +0.12% |
| 2025-12-22 | $0.6473 | $0.6533 | $0.6226 | $0.641207 | $1.04M | +0.22% |
| 2025-12-21 | $0.6275 | $0.6552 | $0.6180 | $0.63979 | $1.35M | +0.84% |
| 2025-12-20 | $0.6429 | $0.6523 | $0.6210 | $0.634457 | $1.08M | -0.13% |
| 2025-12-19 | $0.6246 | $0.6485 | $0.6143 | $0.635295 | $915.84K | +6.16% |
| 2025-12-18 | $0.6382 | $0.6387 | $0.5890 | $0.598421 | $347.61K | -5.92% |
| 2025-12-17 | $0.6890 | $0.6958 | $0.6357 | $0.636074 | $1.57M | -7.78% |
| 2025-12-16 | $0.6797 | $0.7076 | $0.6644 | $0.689704 | $382.01K | +1.50% |
| 2025-12-15 | $0.6847 | $0.7540 | $0.6640 | $0.679534 | $620.92K | -0.79% |
| 2025-12-14 | $0.6992 | $0.7528 | $0.6770 | $0.684919 | $780.68K | -5.56% |
| 2025-12-13 | $0.7240 | $0.7310 | $0.7200 | $0.725237 | $117.54K | +0.03% |
| 2025-12-12 | $0.7321 | $0.7415 | $0.7110 | $0.724987 | $435.78K | -0.52% |
| 2025-12-11 | $0.7378 | $0.7440 | $0.7119 | $0.728791 | $971.17K | -0.50% |
| 2025-12-10 | $0.7399 | $0.7610 | $0.7117 | $0.732432 | $1.05M | -2.37% |
| 2025-12-09 | $0.7350 | $0.7660 | $0.7260 | $0.750184 | $539.89K | +1.50% |
| 2025-12-08 | $0.7240 | $0.7731 | $0.7220 | $0.739084 | $613.44K | +1.32% |
| 2025-12-07 | $0.7333 | $0.7483 | $0.7152 | $0.729465 | $804.65K | -1.05% |
| 2025-12-06 | $0.7307 | $0.7400 | $0.7203 | $0.737185 | $508.78K | +1.07% |
| 2025-12-05 | $0.7376 | $0.7779 | $0.7243 | $0.729377 | $1.04M | -1.54% |
| 2025-12-04 | $0.7427 | $0.7910 | $0.7180 | $0.740795 | $1.74M | -0.33% |
| 2025-12-03 | $0.7030 | $0.7893 | $0.6970 | $0.743283 | $2.27M | +5.64% |
| 2025-12-02 | $0.7099 | $0.7226 | $0.6864 | $0.703598 | $1.66M | +2.23% |
| 2025-12-01 | $0.7137 | $0.7167 | $0.6554 | $0.688252 | $635.15K | -3.59% |
| 2025-11-30 | $0.7231 | $0.7290 | $0.7130 | $0.713915 | $225.69K | -1.01% |
| 2025-11-29 | $0.7074 | $0.7694 | $0.7059 | $0.721221 | $2.10M | +2.13% |
| 2025-11-28 | $0.7155 | $0.7190 | $0.6860 | $0.706178 | $218.76K | -0.53% |
| 2025-11-27 | $0.7159 | $0.7252 | $0.6984 | $0.709969 | $1.16M | -1.67% |
| 2025-11-26 | $0.7114 | $0.7392 | $0.7090 | $0.72205 | $1.46M | +0.31% |
| 2025-11-25 | $0.7227 | $0.7454 | $0.7065 | $0.719784 | $1.54M | -0.82% |
| 2025-11-24 | $0.7168 | $0.7505 | $0.7075 | $0.725728 | $1.55M | +1.42% |
| 2025-11-23 | $0.7187 | $0.7375 | $0.7008 | $0.715546 | $1.35M | -0.68% |
| 2025-11-22 | $0.7057 | $0.7299 | $0.6873 | $0.720478 | $911.21K | +2.11% |
| 2025-11-21 | $0.7346 | $0.7492 | $0.6655 | $0.705617 | $2.17M | -3.92% |
| 2025-11-20 | $0.7664 | $0.7966 | $0.7307 | $0.734409 | $654.07K | -4.23% |
| 2025-11-19 | $0.7480 | $0.7976 | $0.7247 | $0.76685 | $2.76M | -1.11% |
| 2025-11-18 | $0.7661 | $0.8064 | $0.7527 | $0.775464 | $870.47K | -0.04% |
| 2025-11-17 | $0.7950 | $0.8080 | $0.7457 | $0.775761 | $5.26M | -1.41% |
| 2025-11-16 | $0.7803 | $0.8125 | $0.7457 | $0.786818 | $6.22M | +1.16% |
| 2025-11-15 | $0.7661 | $0.8159 | $0.7567 | $0.777812 | $3.79M | +2.58% |
| 2025-11-14 | $0.7748 | $0.7882 | $0.7382 | $0.758256 | $2.78M | -2.79% |
| 2025-11-13 | $0.8203 | $0.8323 | $0.7509 | $0.779987 | $3.17M | -4.60% |
| 2025-11-12 | $0.8300 | $0.8565 | $0.7911 | $0.817619 | $1.48M | -1.34% |
| 2025-11-11 | $0.8690 | $0.8890 | $0.828712 | $0.828712 | $1.14M | -4.62% |
| 2025-11-10 | $0.8853 | $0.8980 | $0.8580 | $0.868863 | $1.71M | -1.31% |
| 2025-11-09 | $0.9162 | $0.9166 | $0.8530 | $0.880434 | $2.34M | -3.44% |
| 2025-11-08 | $0.8740 | $1.0363 | $0.8583 | $0.911756 | $8.21M | +4.37% |
| 2025-11-07 | $0.7600 | $0.9107 | $0.7545 | $0.87356 | $2.43M | +15.02% |
| 2025-11-06 | $0.7698 | $0.7710 | $0.7270 | $0.759484 | $534.58K | -1.42% |
| 2025-11-05 | $0.7666 | $0.7848 | $0.7330 | $0.770419 | $414.59K | +0.09% |
| 2025-11-04 | $0.7886 | $0.8527 | $0.7300 | $0.769756 | $3.25M | -3.60% |
| 2025-11-03 | $0.7720 | $0.8529 | $0.7674 | $0.798505 | $3.20M | -11.46% |
| 2025-11-02 | $0.8936 | $0.9251 | $0.8713 | $0.901811 | $878.98K | +1.36% |
| 2025-11-01 | $0.8325 | $0.9290 | $0.8258 | $0.889706 | $3.82M | +6.89% |
| 2025-10-31 | $0.7983 | $0.8439 | $0.7970 | $0.832383 | $236.72K | +4.18% |
| 2025-10-30 | $0.8570 | $0.8694 | $0.7650 | $0.799003 | $999.23K | -6.72% |
| 2025-10-29 | $0.8520 | $0.8820 | $0.8440 | $0.856556 | $496.44K | +0.38% |
| 2025-10-28 | $0.8730 | $0.9360 | $0.8320 | $0.853295 | $3.57M | -3.17% |
| 2025-10-27 | $0.8806 | $0.9066 | $0.8614 | $0.881215 | $1.16M | -0.79% |
| 2025-10-26 | $0.8670 | $0.9032 | $0.8593 | $0.888242 | $986.89K | +1.27% |
| 2025-10-25 | $0.8661 | $0.8939 | $0.8586 | $0.877146 | $681.79K | +0.81% |
| 2025-10-24 | $0.8596 | $0.8880 | $0.8500 | $0.870104 | $580.10K | +1.36% |
| 2025-10-23 | $0.8390 | $0.8889 | $0.8369 | $0.858432 | $1.49M | +1.31% |
| 2025-10-22 | $0.8574 | $0.8893 | $0.8109 | $0.847351 | $2.02M | -1.37% |
| 2025-10-21 | $0.8870 | $0.9127 | $0.8480 | $0.859124 | $1.54M | -4.40% |
| 2025-10-20 | $0.8895 | $0.9292 | $0.8494 | $0.898688 | $1.32M | +0.80% |
| 2025-10-19 | $0.8584 | $0.9228 | $0.8350 | $0.89157 | $2.70M | +3.95% |
| 2025-10-18 | $0.8659 | $0.8847 | $0.8484 | $0.857718 | $343.84K | -0.55% |
| 2025-10-17 | $0.8556 | $0.9014 | $0.8021 | $0.862476 | $4.50M | +0.64% |
| 2025-10-16 | $0.8566 | $0.9031 | $0.7929 | $0.857033 | $3.92M | -2.64% |
| 2025-10-15 | $0.8954 | $0.9160 | $0.8494 | $0.880291 | $2.89M | -5.34% |
| 2025-10-14 | $0.9848 | $1.0035 | $0.8800 | $0.929965 | $1.69M | -5.58% |
| 2025-10-13 | $0.8820 | $1.1159 | $0.8588 | $0.984914 | $4.25M | +11.73% |
| 2025-10-12 | $0.8064 | $0.8997 | $0.7890 | $0.881531 | $674.83K | +9.36% |
| 2025-10-11 | $0.8610 | $0.8870 | $0.7588 | $0.806051 | $1.26M | -6.22% |
| 2025-10-10 | $1.0902 | $1.1534 | $0.7428 | $0.859498 | $7.67M | -21.25% |
| 2025-10-09 | $1.0815 | $1.1099 | $1.0318 | $1.0914 | $441.11K | +0.93% |
| 2025-10-08 | $1.0677 | $1.0914 | $1.0509 | $1.0813 | $304.98K | +1.10% |
| 2025-10-07 | $1.1149 | $1.1576 | $1.0576 | $1.0695 | $1.03M | -4.08% |
| 2025-10-06 | $1.1037 | $1.2139 | $1.0984 | $1.115 | $1.96M | -0.01% |
| 2025-10-05 | $1.0891 | $1.2078 | $1.033 | $1.1151 | $3.00M | +2.66% |
| 2025-10-04 | $1.1215 | $1.127 | $1.0657 | $1.0863 | $1.08M | -3.15% |
| 2025-10-03 | $1.1126 | $1.1392 | $1.0832 | $1.1216 | $608.18K | +0.54% |
| 2025-10-02 | $1.14 | $1.188 | $1.097 | $1.1156 | $2.32M | -2.16% |
| 2025-10-01 | $1.0228 | $1.1414 | $1.0112 | $1.1402 | $863.75K | +11.45% |
| 2025-09-30 | $1.0272 | $1.05 | $0.9989 | $1.0231 | $534.16K | +0.40% |
| 2025-09-29 | $1.061 | $1.0769 | $1.0119 | $1.019 | $1.81M | -3.08% |
| 2025-09-28 | $1.0194 | $1.1675 | $1.0043 | $1.0514 | $8.68M | +1.44% |
| 2025-09-27 | $1.0235 | $1.1937 | $1.005 | $1.0364 | $5.71M | +2.17% |
| 2025-09-26 | $0.9881 | $1.0174 | $0.9801 | $1.0144 | $2.09M | +2.59% |
| 2025-09-25 | $1.0353 | $1.0379 | $0.9649 | $0.988843 | $3.85M | -7.25% |
| 2025-09-24 | $1.086 | $1.0979 | $1.046 | $1.0662 | $494.22K | -1.31% |
| 2025-09-23 | $1.0792 | $1.1157 | $1.049 | $1.0803 | $1.87M | -0.93% |
| 2025-09-22 | $1.1807 | $1.186 | $1.033 | $1.0904 | $2.14M | -7.70% |
| 2025-09-21 | $1.1926 | $1.2241 | $1.1814 | $1.1814 | $440.41K | -0.94% |
| 2025-09-20 | $1.1885 | $1.206 | $1.1643 | $1.1926 | $724.50K | +0.28% |
| 2025-09-19 | $1.234 | $1.2517 | $1.18 | $1.1893 | $924.73K | -2.91% |
| 2025-09-18 | $1.236 | $1.254 | $1.213 | $1.2249 | $1.82M | -0.83% |
| 2025-09-17 | $1.2354 | $1.292 | $1.193 | $1.2352 | $2.87M | +0.03% |
| 2025-09-16 | $1.2349 | $1.268 | $1.2126 | $1.2348 | $1.74M | -0.56% |
| 2025-09-15 | $1.246 | $1.2662 | $1.1861 | $1.2418 | $2.94M | -0.31% |
| 2025-09-14 | $1.2669 | $1.2898 | $1.202 | $1.2456 | $1.51M | -0.81% |
| 2025-09-13 | $1.274 | $1.2995 | $1.25 | $1.2558 | $2.80M | -1.27% |
| 2025-09-12 | $1.267 | $1.3099 | $1.247 | $1.272 | $2.14M | +0.69% |
| 2025-09-11 | $1.24 | $1.3192 | $1.227 | $1.2633 | $2.65M | +1.77% |
| 2025-09-10 | $1.27 | $1.2897 | $1.238 | $1.2413 | $4.10M | -2.08% |
| 2025-09-09 | $1.267 | $1.35 | $1.2587 | $1.2677 | $5.68M | -0.88% |
| 2025-09-08 | $1.2923 | $1.3745 | $1.25 | $1.2789 | $7.21M | -1.94% |
| 2025-09-07 | $1.296 | $1.3773 | $1.2816 | $1.3042 | $5.26M | +0.27% |
| 2025-09-06 | $1.2377 | $1.3963 | $1.237 | $1.3008 | $7.47M | +5.11% |
| 2025-09-05 | $1.2605 | $1.3208 | $1.236 | $1.2376 | $1.52M | -1.72% |
| 2025-09-04 | $1.2554 | $1.3214 | $1.2211 | $1.2592 | $5.77M | -1.24% |
| 2025-09-03 | $1.2749 | $1.3592 | $1.2355 | $1.275 | $9.08M | -0.44% |
| 2025-09-02 | $1.1731 | $1.323 | $1.1715 | $1.2806 | $9.97M | +8.77% |
| 2025-09-01 | $1.217 | $1.3231 | $1.1465 | $1.1774 | $7.66M | -3.05% |
| 2025-08-31 | $1.185 | $1.409 | $1.1778 | $1.2145 | $10.85M | +2.53% |
| 2025-08-30 | $1.195 | $1.2689 | $1.1694 | $1.1845 | $2.03M | -0.79% |
| 2025-08-29 | $1.2988 | $1.3226 | $1.1782 | $1.194 | $8.87M | -8.15% |
| 2025-08-28 | $1.6567 | $1.85 | $1.2521 | $1.2999 | $25.37M | -21.80% |
| 2025-08-27 | $1.031 | $1.6778 | $1.0177 | $1.6623 | $29.71M | +61.22% |
| 2025-08-26 | $0.9440 | $1.034 | $0.9337 | $1.0311 | $2.13M | +8.20% |
| 2025-08-25 | $1.0174 | $1.0408 | $0.9279 | $0.952913 | $2.83M | -6.45% |
| 2025-08-24 | $1.0671 | $1.075 | $1.0106 | $1.0186 | $1.25M | -4.57% |
| 2025-08-23 | $1.072 | $1.0818 | $1.0428 | $1.0673 | $1.38M | +0.31% |
| 2025-08-22 | $1.00 | $1.104 | $0.9534 | $1.064 | $5.14M | +6.44% |
| 2025-08-21 | $1.0369 | $1.069 | $0.9832 | $0.999645 | $1.65M | -3.56% |
| 2025-08-20 | $0.9796 | $1.0658 | $0.9606 | $1.0366 | $3.35M | +5.82% |
| 2025-08-19 | $0.9590 | $1.051 | $0.9345 | $0.979582 | $4.56M | +2.17% |
| 2025-08-18 | $0.9905 | $0.9978 | $0.9317 | $0.958735 | $600.37K | -2.12% |
| 2025-08-17 | $0.9990 | $1.0483 | $0.979496 | $0.979496 | $2.91M | -2.71% |
| 2025-08-16 | $0.9470 | $1.022 | $0.9440 | $1.0068 | $3.58M | +6.35% |
| 2025-08-15 | $0.9395 | $0.9671 | $0.9164 | $0.946684 | $566.54K | +1.52% |
| 2025-08-14 | $1.0503 | $1.0683 | $0.9170 | $0.932522 | $3.16M | -11.24% |
| 2025-08-13 | $1.0269 | $1.0588 | $1.0247 | $1.0506 | $833.18K | +1.54% |
| 2025-08-12 | $1.0334 | $1.0556 | $1.0097 | $1.0347 | $3.92M | +9.01% |
| 2025-08-11 | $1.0347 | $1.0552 | $0.9428 | $0.949179 | $894.99K | -8.28% |
| 2025-08-10 | $1.0427 | $1.0662 | $0.9952 | $1.0349 | $590.17K | +0.83% |
| 2025-08-09 | $1.0355 | $1.0842 | $0.9955 | $1.0263 | $3.61M | +0.13% |
| 2025-08-08 | $0.9878 | $1.0497 | $0.9867 | $1.0249 | $2.21M | +3.81% |
| 2025-08-07 | $0.9729 | $1.0176 | $0.9548 | $0.987286 | $2.09M | +2.69% |
| 2025-08-06 | $0.9578 | $0.9841 | $0.9384 | $0.961409 | $1.63M | +1.40% |
| 2025-08-05 | $0.9396 | $0.9615 | $0.9159 | $0.94815 | $2.02M | -3.62% |
| 2025-08-04 | $0.9460 | $0.9898 | $0.9446 | $0.983772 | $453.73K | +2.74% |
| 2025-08-03 | $0.9441 | $0.9885 | $0.9401 | $0.957569 | $1.73M | +4.67% |
| 2025-08-02 | $0.9285 | $0.9498 | $0.8912 | $0.914852 | $556.76K | -0.77% |
| 2025-08-01 | $0.9576 | $0.9723 | $0.9099 | $0.921969 | $2.46M | -2.95% |
| 2025-07-31 | $0.9948 | $1.0196 | $0.9194 | $0.949999 | $4.21M | -5.71% |
| 2025-07-30 | $1.0314 | $1.036 | $0.9590 | $1.0075 | $3.05M | -0.95% |
| 2025-07-29 | $1.0431 | $1.0718 | $1.012 | $1.0172 | $3.01M | -2.06% |
| 2025-07-28 | $1.0967 | $1.1291 | $1.037 | $1.0386 | $4.07M | -4.10% |
| 2025-07-27 | $1.0913 | $1.1297 | $1.0604 | $1.083 | $3.25M | +0.36% |
| 2025-07-26 | $1.0919 | $1.095 | $1.066 | $1.0791 | $2.23M | -0.82% |
| 2025-07-25 | $1.0638 | $1.094 | $1.0338 | $1.088 | $2.24M | +2.72% |
| 2025-07-24 | $1.111 | $1.1274 | $1.0135 | $1.0591 | $4.60M | -3.50% |
| 2025-07-23 | $1.2288 | $1.231 | $1.0762 | $1.0976 | $5.81M | -10.76% |
| 2025-07-22 | $1.2563 | $1.2647 | $1.1578 | $1.2299 | $2.67M | -2.12% |
| 2025-07-21 | $1.1915 | $1.3449 | $1.1699 | $1.2565 | $8.63M | +5.45% |
| 2025-07-20 | $1.1464 | $1.2141 | $1.1407 | $1.1915 | $1.04M | +3.96% |
| 2025-07-19 | $1.1304 | $1.1531 | $1.1051 | $1.1461 | $654.63K | +2.06% |
| 2025-07-18 | $1.1275 | $1.186 | $1.107 | $1.1229 | $3.43M | -0.67% |
| 2025-07-17 | $1.1293 | $1.1854 | $1.0878 | $1.1305 | $4.52M | +0.37% |
| 2025-07-16 | $1.111 | $1.148 | $1.0912 | $1.1264 | $3.65M | +1.63% |
| 2025-07-15 | $1.067 | $1.1122 | $1.0328 | $1.1083 | $2.79M | +3.82% |
| 2025-07-14 | $1.062 | $1.1152 | $1.053 | $1.0676 | $1.94M | +0.32% |
| 2025-07-13 | $1.0395 | $1.1406 | $1.0287 | $1.0641 | $2.81M | +1.58% |
| 2025-07-12 | $1.0327 | $1.073 | $1.012 | $1.0476 | $1.93M | +2.04% |
| 2025-07-11 | $1.016 | $1.063 | $0.9982 | $1.0266 | $2.13M | +0.17% |
| 2025-07-10 | $0.9576 | $1.0248 | $0.9464 | $1.0248 | $2.27M | +7.22% |
| 2025-07-09 | $0.9187 | $0.9620 | $0.9076 | $0.955877 | $1.22M | +3.11% |
| 2025-07-08 | $0.9010 | $0.927028 | $0.8932 | $0.927028 | $812.68K | +2.89% |
| 2025-07-07 | $0.9107 | $0.9219 | $0.8920 | $0.901016 | $961.43K | -1.15% |
| 2025-07-06 | $0.8910 | $0.9200 | $0.8620 | $0.911504 | $1.27M | +1.33% |
| 2025-07-05 | $0.8824 | $0.899507 | $0.8808 | $0.899507 | $717.67K | +1.76% |
| 2025-07-04 | $0.9490 | $0.9531 | $0.8734 | $0.883952 | $1.17M | -6.92% |
| 2025-07-03 | $0.9308 | $0.9615 | $0.9297 | $0.94963 | $678.81K | +1.99% |
| 2025-07-02 | $0.8878 | $0.9460 | $0.8730 | $0.931115 | $1.67M | +3.81% |
| 2025-07-01 | $0.9230 | $0.9325 | $0.8788 | $0.896898 | $1.26M | -2.90% |
| 2025-06-30 | $0.9630 | $0.9640 | $0.8970 | $0.92373 | $745.50K | -4.04% |
| 2025-06-29 | $0.9214 | $0.9709 | $0.9154 | $0.962617 | $1.18M | +4.40% |
| 2025-06-28 | $0.8975 | $0.9266 | $0.8830 | $0.92205 | $1.09M | +2.75% |
| 2025-06-27 | $0.8880 | $0.9199 | $0.8774 | $0.897385 | $969.53K | +0.37% |
| 2025-06-26 | $0.9024 | $0.9249 | $0.8840 | $0.89411 | $935.17K | -0.75% |
| 2025-06-25 | $0.9264 | $0.9353 | $0.8960 | $0.90089 | $1.16M | -1.93% |
| 2025-06-24 | $0.9170 | $0.9321 | $0.9090 | $0.918626 | $1.15M | -0.00% |
| 2025-06-23 | $0.8160 | $0.9205 | $0.8153 | $0.918633 | $5.08M | +12.63% |
| 2025-06-22 | $0.8297 | $0.8464 | $0.7750 | $0.815649 | $881.02K | -1.68% |
| 2025-06-21 | $0.8838 | $0.9030 | $0.8114 | $0.829575 | $706.29K | -5.79% |
| 2025-06-20 | $0.9145 | $0.9280 | $0.8639 | $0.880535 | $1.21M | -3.15% |
| 2025-06-19 | $0.9023 | $0.9220 | $0.8877 | $0.909138 | $1.14M | +0.83% |
| 2025-06-18 | $0.9013 | $0.9120 | $0.8625 | $0.901693 | $1.50M | +0.41% |
| 2025-06-17 | $0.9450 | $0.9488 | $0.8835 | $0.898031 | $1.92M | -5.01% |
| 2025-06-16 | $0.9480 | $0.9917 | $0.9408 | $0.945392 | $494.10K | -0.24% |
| 2025-06-15 | $0.9440 | $0.9619 | $0.9343 | $0.947621 | $427.11K | +0.09% |
| 2025-06-14 | $0.9570 | $0.9730 | $0.9312 | $0.946794 | $1.31M | -0.85% |
| 2025-06-13 | $0.9950 | $0.9950 | $0.9237 | $0.954867 | $1.48M | -4.08% |
| 2025-06-12 | $1.0685 | $1.07 | $0.9930 | $0.995518 | $772.24K | -6.82% |
| 2025-06-11 | $1.1104 | $1.1169 | $1.055 | $1.0683 | $927.71K | -3.66% |
| 2025-06-10 | $1.1241 | $1.1549 | $1.0794 | $1.109 | $4.32M | -1.39% |
| 2025-06-09 | $1.0756 | $1.125 | $1.055 | $1.1247 | $543.75K | +4.01% |
| 2025-06-08 | $1.091 | $1.1102 | $1.068 | $1.0813 | $2.61M | -0.15% |
| 2025-06-07 | $1.005 | $1.1108 | $0.9913 | $1.0829 | $5.10M | +7.81% |
| 2025-06-06 | $0.9497 | $1.0258 | $0.9454 | $1.0045 | $1.17M | +5.82% |
| 2025-06-05 | $1.0147 | $1.077 | $0.9447 | $0.94924 | $2.15M | -6.44% |
| 2025-06-04 | $1.0242 | $1.088 | $1.0035 | $1.0146 | $1.52M | -0.93% |
| 2025-06-03 | $1.0313 | $1.12 | $1.0174 | $1.0241 | $1.23M | -1.60% |
| 2025-06-02 | $1.0185 | $1.0582 | $0.9861 | $1.0407 | $2.22M | +1.10% |
| 2025-06-01 | $1.032 | $1.05 | $0.9823 | $1.0294 | $2.78M | +0.32% |
| 2025-05-31 | $1.036 | $1.052 | $0.9940 | $1.0261 | $2.89M | -0.58% |
| 2025-05-30 | $1.094 | $1.2537 | $1.0322 | $1.0322 | $10.41M | -5.64% |
| 2025-05-29 | $1.1572 | $1.1899 | $1.0896 | $1.0939 | $514.63K | -3.99% |
| 2025-05-28 | $1.1474 | $1.2077 | $1.1202 | $1.1393 | $2.67M | -4.50% |
| 2025-05-27 | $1.158 | $1.211 | $1.129 | $1.1929 | $385.88K | +1.75% |
| 2025-05-26 | $1.1765 | $1.2251 | $1.1327 | $1.1724 | $1.43M | +0.17% |
| 2025-05-25 | $1.1382 | $1.1918 | $1.126 | $1.1704 | $1.34M | +1.72% |
| 2025-05-24 | $1.1877 | $1.1984 | $1.1506 | $1.1506 | $1.41M | -3.16% |
| 2025-05-23 | $1.2519 | $1.2671 | $1.1467 | $1.1882 | $2.59M | -8.55% |
| 2025-05-22 | $1.224 | $1.3133 | $1.2136 | $1.2992 | $515.44K | +6.12% |
| 2025-05-21 | $1.2115 | $1.2559 | $1.18 | $1.2242 | $764.29K | +1.00% |
| 2025-05-20 | $1.1792 | $1.2549 | $1.1601 | $1.2122 | $1.84M | +2.12% |
| 2025-05-19 | $1.1862 | $1.2722 | $1.1697 | $1.1869 | $1.80M | -1.24% |
| 2025-05-18 | $1.2607 | $1.266 | $1.1395 | $1.2018 | $2.75M | +0.43% |
| 2025-05-17 | $1.2561 | $1.2607 | $1.1881 | $1.1967 | $419.61K | -4.76% |
| 2025-05-16 | $1.264 | $1.3089 | $1.2481 | $1.2565 | $511.93K | -0.55% |
| 2025-05-15 | $1.2893 | $1.3447 | $1.2403 | $1.2635 | $2.60M | -3.23% |
| 2025-05-14 | $1.3284 | $1.3808 | $1.2411 | $1.3057 | $2.16M | -7.03% |
| 2025-05-13 | $1.3571 | $1.415 | $1.282 | $1.4045 | $566.68K | +2.91% |
| 2025-05-12 | $1.3536 | $1.4128 | $1.2799 | $1.3648 | $3.04M | +1.45% |
| 2025-05-11 | $1.3494 | $1.445 | $1.3203 | $1.3452 | $4.49M | -0.44% |
| 2025-05-10 | $1.2849 | $1.3971 | $1.279 | $1.3511 | $3.90M | +5.72% |
| 2025-05-09 | $1.2397 | $1.3257 | $1.2211 | $1.278 | $3.53M | +3.56% |
| 2025-05-08 | $1.1627 | $1.2936 | $1.1574 | $1.2341 | $4.89M | +15.84% |
| 2025-05-07 | $1.0952 | $1.1129 | $1.0485 | $1.0654 | $379.04K | -2.19% |
| 2025-05-06 | $1.0665 | $1.1179 | $1.0414 | $1.0893 | $1.23M | -1.14% |
| 2025-05-05 | $1.111 | $1.1413 | $1.0822 | $1.1018 | $485.41K | -0.33% |
| 2025-05-04 | $1.1082 | $1.1463 | $1.0811 | $1.1055 | $1.19M | -0.89% |
| 2025-05-03 | $1.1646 | $1.1738 | $1.095 | $1.1154 | $1.12M | -3.25% |
| 2025-05-02 | $1.2266 | $1.2284 | $1.1529 | $1.1529 | $1.24M | -5.30% |
| 2025-05-01 | $1.22 | $1.277 | $1.2175 | $1.2175 | $1.48M | -1.46% |
| 2025-04-30 | $1.211 | $1.2892 | $1.2007 | $1.2355 | $1.46M | +2.08% |
| 2025-04-29 | $1.2273 | $1.2599 | $1.1939 | $1.2104 | $1.17M | -2.36% |
| 2025-04-28 | $1.218 | $1.2688 | $1.1926 | $1.2397 | $1.14M | +1.79% |
| 2025-04-27 | $1.2864 | $1.2977 | $1.217 | $1.2179 | $1.18M | -5.54% |
| 2025-04-26 | $1.2655 | $1.2942 | $1.2425 | $1.2894 | $563.67K | +1.41% |
| 2025-04-25 | $1.2452 | $1.3208 | $1.2286 | $1.2715 | $1.64M | +2.31% |
| 2025-04-24 | $1.2185 | $1.2705 | $1.1986 | $1.2428 | $1.38M | +2.49% |
| 2025-04-23 | $1.1965 | $1.239 | $1.179 | $1.2127 | $1.56M | +1.46% |
| 2025-04-22 | $1.1357 | $1.2141 | $1.121 | $1.1953 | $2.19M | +5.37% |
| 2025-04-21 | $1.142 | $1.1659 | $1.124 | $1.1343 | $498.41K | -1.10% |
| 2025-04-20 | $1.11 | $1.1533 | $1.106 | $1.1469 | $989.21K | +2.71% |
| 2025-04-19 | $1.067 | $1.122 | $1.0665 | $1.1166 | $2.47M | +4.69% |
| 2025-04-18 | $1.0696 | $1.0976 | $1.0609 | $1.0666 | $795.61K | -0.49% |
| 2025-04-17 | $1.0411 | $1.118 | $1.0344 | $1.0718 | $1.63M | +2.89% |
| 2025-04-16 | $1.0495 | $1.0648 | $1.0054 | $1.0418 | $2.62M | -0.78% |
| 2025-04-15 | $1.063 | $1.1038 | $1.044 | $1.0499 | $1.66M | -1.64% |
| 2025-04-14 | $1.073 | $1.1063 | $1.0486 | $1.0674 | $2.84M | -0.26% |
| 2025-04-13 | $1.1177 | $1.121 | $1.0587 | $1.0702 | $1.95M | -3.29% |
| 2025-04-12 | $1.0664 | $1.127 | $1.0642 | $1.1066 | $1.58M | +3.77% |
| 2025-04-11 | $1.0646 | $1.1226 | $1.0267 | $1.0664 | $1.20M | +0.19% |
| 2025-04-10 | $1.1038 | $1.1101 | $1.0355 | $1.0644 | $608.34K | -3.56% |
| 2025-04-09 | $0.9986 | $1.1214 | $0.9609 | $1.1037 | $897.18K | +10.46% |
| 2025-04-08 | $1.0582 | $1.0969 | $0.9934 | $0.999203 | $430.59K | -5.27% |
| 2025-04-07 | $1.0315 | $1.109 | $0.9563 | $1.0548 | $1.72M | +1.36% |
| 2025-04-06 | $1.1488 | $1.1505 | $1.009 | $1.0407 | $1.74M | -9.42% |
| 2025-04-05 | $1.1385 | $1.1633 | $1.1268 | $1.1489 | $346.40K | +0.85% |
| 2025-04-04 | $1.1115 | $1.152 | $1.0824 | $1.1393 | $986.64K | +1.76% |
| 2025-04-03 | $1.0915 | $1.135 | $1.055 | $1.1195 | $1.36M | +2.46% |
| 2025-04-02 | $1.20 | $1.2066 | $1.0846 | $1.0926 | $1.80M | -8.65% |
| 2025-04-01 | $1.201 | $1.2538 | $1.185 | $1.196 | $985.82K | -0.33% |
| 2025-03-31 | $1.2115 | $1.2234 | $1.1699 | $1.20 | $435.97K | -1.16% |
| 2025-03-30 | $1.221 | $1.2491 | $1.193 | $1.2141 | $909.88K | -0.59% |
| 2025-03-29 | $1.268 | $1.28 | $1.2074 | $1.2213 | $897.58K | -2.87% |
| 2025-03-28 | $1.381 | $1.3982 | $1.243 | $1.2573 | $1.48M | -8.98% |
| 2025-03-27 | $1.3984 | $1.4216 | $1.3666 | $1.3813 | $480.70K | -0.98% |
| 2025-03-26 | $1.4213 | $1.4456 | $1.368 | $1.395 | $1.60M | -1.00% |
| 2025-03-25 | $1.4118 | $1.468 | $1.3838 | $1.409 | $2.51M | -0.17% |
| 2025-03-24 | $1.361 | $1.4565 | $1.341 | $1.4114 | $3.70M | +3.81% |
| 2025-03-23 | $1.3516 | $1.3847 | $1.3195 | $1.3596 | $864.94K | +0.75% |
| 2025-03-22 | $1.3643 | $1.4296 | $1.339 | $1.3495 | $3.44M | +1.91% |
| 2025-03-21 | $1.3181 | $1.3967 | $1.2995 | $1.3242 | $1.14M | +0.14% |
| 2025-03-20 | $1.39 | $1.3982 | $1.3108 | $1.3223 | $1.84M | -4.92% |
| 2025-03-19 | $1.281 | $1.3946 | $1.277 | $1.3907 | $1.29M | +8.65% |
| 2025-03-18 | $1.3618 | $1.3972 | $1.2592 | $1.2799 | $3.42M | -5.94% |
| 2025-03-17 | $1.2456 | $1.495 | $1.2436 | $1.3607 | $4.71M | +9.20% |
| 2025-03-16 | $1.2673 | $1.2945 | $1.23 | $1.246 | $992.43K | -0.88% |
| 2025-03-15 | $1.2314 | $1.2966 | $1.2279 | $1.2571 | $2.88M | +1.85% |
| 2025-03-14 | $1.1719 | $1.2627 | $1.1687 | $1.2343 | $3.06M | +5.41% |
| 2025-03-13 | $1.1976 | $1.2375 | $1.1341 | $1.171 | $931.82K | -1.55% |
| 2025-03-12 | $1.1479 | $1.2376 | $1.1467 | $1.1894 | $7.74M | -1.96% |
| 2025-03-11 | $1.1131 | $1.2422 | $1.0924 | $1.2132 | $2.21M | +9.04% |
| 2025-03-10 | $1.0972 | $1.2284 | $1.0699 | $1.1126 | $2.92M | +1.38% |
| 2025-03-09 | $1.146 | $1.1571 | $1.0958 | $1.0974 | $1.27M | -3.60% |
| 2025-03-08 | $1.16 | $1.192 | $1.1384 | $1.1384 | $1.44M | -1.61% |
| 2025-03-07 | $1.207 | $1.2347 | $1.153 | $1.157 | $2.15M | -4.09% |
| 2025-03-06 | $1.242 | $1.2512 | $1.171 | $1.2063 | $1.61M | -2.96% |
| 2025-03-05 | $1.2455 | $1.2865 | $1.2102 | $1.2431 | $2.63M | -0.08% |
| 2025-03-04 | $1.0985 | $1.296 | $0.9917 | $1.2442 | $5.34M | +13.17% |
| 2025-03-03 | $1.2823 | $1.2891 | $1.0917 | $1.0993 | $1.29M | -14.30% |
| 2025-03-02 | $1.187 | $1.292 | $1.1705 | $1.2828 | $1.62M | +7.02% |
| 2025-03-01 | $1.215 | $1.221 | $1.1455 | $1.1986 | $842.45K | -1.36% |
| 2025-02-28 | $1.2001 | $1.235 | $1.1024 | $1.2152 | $1.29M | +1.39% |
| 2025-02-27 | $1.185 | $1.2655 | $1.168 | $1.1985 | $1.57M | +0.29% |
| 2025-02-26 | $1.189 | $1.219 | $1.124 | $1.195 | $1.77M | +0.51% |
| 2025-02-25 | $1.1933 | $1.209 | $1.1175 | $1.189 | $2.03M | -0.41% |
| 2025-02-24 | $1.3065 | $1.3224 | $1.1613 | $1.1938 | $2.22M | -8.61% |
| 2025-02-23 | $1.3229 | $1.3441 | $1.2597 | $1.3064 | $1.35M | -0.75% |
| 2025-02-22 | $1.2596 | $1.348 | $1.2313 | $1.3162 | $1.43M | +4.50% |
| 2025-02-21 | $1.3143 | $1.3992 | $1.2455 | $1.2595 | $1.89M | -5.02% |
| 2025-02-20 | $1.3107 | $1.34 | $1.2935 | $1.3261 | $1.67M | +1.09% |
| 2025-02-19 | $1.2436 | $1.346 | $1.2313 | $1.3119 | $1.84M | +5.53% |
| 2025-02-18 | $1.265 | $1.272 | $1.165 | $1.2431 | $521.23K | -1.67% |
| 2025-02-17 | $1.304 | $1.327 | $1.242 | $1.2642 | $364.82K | -2.63% |
| 2025-02-16 | $1.2776 | $1.357 | $1.2679 | $1.2984 | $1.11M | +1.70% |
| 2025-02-15 | $1.343 | $1.352 | $1.256 | $1.2767 | $277.68K | -4.94% |
| 2025-02-14 | $1.33 | $1.389 | $1.30 | $1.3431 | $370.80K | -0.20% |
| 2025-02-13 | $1.375 | $1.4048 | $1.2987 | $1.3457 | $996.31K | -2.16% |
| 2025-02-12 | $1.31 | $1.392 | $1.242 | $1.3754 | $746.85K | +5.56% |
| 2025-02-11 | $1.327 | $1.4066 | $1.288 | $1.3029 | $993.75K | -2.41% |
| 2025-02-10 | $1.335 | $1.3808 | $1.2737 | $1.335 | $1.31M | +0.05% |
| 2025-02-09 | $1.301 | $1.489 | $1.272 | $1.3343 | $2.53M | +2.51% |
| 2025-02-08 | $1.203 | $1.359 | $1.191 | $1.3016 | $409.90K | +7.61% |
| 2025-02-07 | $1.1822 | $1.3083 | $1.1649 | $1.2096 | $1.03M | +2.43% |
| 2025-02-06 | $1.277 | $1.292 | $1.158 | $1.1809 | $565.63K | -7.47% |
| 2025-02-05 | $1.313 | $1.345 | $1.253 | $1.2763 | $506.48K | -2.95% |
| 2025-02-04 | $1.486 | $1.4957 | $1.2723 | $1.3151 | $1.29M | -11.48% |
| 2025-02-03 | $1.406 | $1.501 | $1.054 | $1.4857 | $2.28M | +5.92% |
| 2025-02-02 | $1.772 | $1.892 | $1.338 | $1.4027 | $5.60M | -20.81% |
| 2025-02-01 | $1.621 | $1.891 | $1.58 | $1.7714 | $3.78M | +9.60% |
| 2025-01-31 | $1.614 | $1.784 | $1.571 | $1.6162 | $1.68M | +0.09% |
| 2025-01-30 | $1.58 | $1.761 | $1.564 | $1.6148 | $850.01K | +2.14% |
| 2025-01-29 | $1.563 | $1.675 | $1.549 | $1.581 | $647.80K | +0.18% |
| 2025-01-28 | $1.7482 | $1.766 | $1.554 | $1.5782 | $986.92K | -9.71% |
| 2025-01-27 | $1.825 | $1.843 | $1.656 | $1.748 | $1.23M | -4.23% |
| 2025-01-26 | $1.82 | $1.91 | $1.811 | $1.8251 | $502.91K | -0.40% |
| 2025-01-25 | $1.8095 | $1.837 | $1.7498 | $1.8325 | $746.18K | +1.29% |
| 2025-01-24 | $1.8813 | $1.9143 | $1.799 | $1.8091 | $896.21K | -3.84% |
| 2025-01-23 | $1.856 | $1.907 | $1.7961 | $1.8813 | $1.06M | +1.14% |
| 2025-01-22 | $1.9182 | $1.9582 | $1.85 | $1.8602 | $930.14K | -2.59% |
| 2025-01-21 | $1.862 | $1.949 | $1.798 | $1.9097 | $1.13M | +2.63% |
| 2025-01-20 | $1.869 | $2.0034 | $1.801 | $1.8608 | $1.74M | -1.24% |
| 2025-01-19 | $2.0517 | $2.0972 | $1.837 | $1.8842 | $2.06M | -7.24% |
| 2025-01-18 | $2.192 | $2.2028 | $1.994 | $2.0313 | $1.46M | -7.34% |
| 2025-01-17 | $2.106 | $2.237 | $2.10 | $2.1923 | $887.76K | +4.11% |
| 2025-01-16 | $2.133 | $2.158 | $2.058 | $2.1057 | $703.12K | -0.98% |
| 2025-01-15 | $2.0516 | $2.145 | $1.9796 | $2.1265 | $1.28M | +3.12% |
| 2025-01-14 | $1.9595 | $2.0622 | $1.9413 | $2.0622 | $868.06K | +5.23% |
| 2025-01-13 | $2.087 | $2.122 | $1.815 | $1.9597 | $858.05K | -6.08% |
| 2025-01-12 | $2.079 | $2.11 | $2.035 | $2.0866 | $300.51K | +0.05% |
| 2025-01-11 | $2.1076 | $2.12 | $2.051 | $2.0856 | $462.65K | -0.55% |
| 2025-01-10 | $2.022 | $2.133 | $2.0127 | $2.0972 | $781.26K | +3.21% |
| 2025-01-09 | $2.115 | $2.141 | $1.97 | $2.032 | $835.49K | -3.70% |
| 2025-01-08 | $2.186 | $2.208 | $1.997 | $2.1102 | $1.57M | -2.65% |
| 2025-01-07 | $2.465 | $2.466 | $2.1676 | $2.1676 | $1.26M | -12.08% |
| 2025-01-06 | $2.466 | $2.527 | $2.413 | $2.4655 | $824.05K | -0.38% |
| 2025-01-05 | $2.4545 | $2.504 | $2.3993 | $2.4749 | $902.52K | +0.85% |
| 2025-01-04 | $2.532 | $2.556 | $2.401 | $2.4541 | $946.96K | -2.23% |
| 2025-01-03 | $2.53 | $2.576 | $2.403 | $2.5101 | $2.03M | -0.26% |
| 2025-01-02 | $2.204 | $2.613 | $2.189 | $2.5166 | $3.76M | +14.23% |
| 2025-01-01 | $2.188 | $2.233 | $2.126 | $2.2031 | $653.37K | +0.94% |
Frequently asked questions
What was the iExec RLC price on January 1, 2025?
RLC opened 2025-01-01 at $2.188 and closed that day at $2.2031.
What was the highest price of iExec RLC in 2025?
The highest was $2.613 on 2025-01-02; the lowest was $0.5890 on 2025-12-18.
How much did iExec RLC change in 2025?
RLC moved -70.74% in 2025, from $2.188 to $0.640161.
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.