Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 23.8 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month iExec RLC (RLC) price and metrics

      View the start of month prices and price metrics for iExec RLC (RLC). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below iExec RLC historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 2.63875E-5 2.69115E-5 2.55575E-5 2.5371E-5 2.63875E-5 103600.27928616
      01 Sep 2019 2.05175E-5 2.1225E-5 2.02575E-5 2.1157333333333E-5 2.05175E-5 50356.642255122
      01 Aug 2019 2.938275E-5 3.411475E-5 2.619575E-5 2.6236333333333E-5 2.938275E-5 694548.07289351
      01 Jul 2019 3.69495E-5 3.7422E-5 3.48125E-5 3.4603E-5 3.69495E-5 473529.81587693
      01 Jun 2019 5.017775E-5 5.203525E-5 4.9245E-5 5.1110333333333E-5 5.017775E-5 362723.88765555
      01 Apr 2019 0.000114945 0.00012071875 0.00010811175 0.00011591066666667 0.000114945 1185784.3335169
      01 Feb 2019 7.1646667493042E-5 7.281000095342E-5 6.6866666505424E-5 7.0833334272417E-5 7.1646667493042E-5 365256.77083333
      01 Jan 2019 5.0265000027139E-5 5.0619999456103E-5 4.8334999519284E-5 4.8989999413607E-5 5.0265000027139E-5 130294.92773438
      01 Dec 2018 5.706249976356E-5 5.805250020785E-5 5.6257500546053E-5 5.6382499678875E-5 5.706249976356E-5 191440.4433403
      01 Nov 2018 7.490000098187E-5 8.3712500781985E-5 6.8510000346578E-5 6.9507501393673E-5 7.490000098187E-5 1950805.4970703
      01 Oct 2018 6.1162499150669E-5 6.2220000472735E-5 5.9707500440709E-5 6.0810000832134E-5 6.1162499150669E-5 74426.823730469
      01 Sep 2018 6.2007500673644E-5 6.3622499510529E-5 6.0015000599378E-5 6.0347500038915E-5 6.2007500673644E-5 98842.033691406
      01 Aug 2018 7.0132500695763E-5 8.1545000284677E-5 6.8177499997546E-5 7.7317499744822E-5 7.0132500695763E-5 128454.89047241
      01 Jul 2018 0.00011376499969629 0.00011596249896684 0.00010928249866993 0.00011316250129312 0.00011376499969629 68941.626583099
      01 Jun 2018 0.00021651000133716 0.00022891250409884 0.00021231500068097 0.00022708000324201 0.00021651000133716 322189.79263306
      01 May 2018 0.00017345499873045 0.00017685499915387 0.00016965249960776 0.00017454499902669 0.00017345499873045 115625.8918457
      01 Apr 2018 0.00012142749983468 0.00012665999747696 0.00011641250057437 0.00012257250091352 0.00012142749983468 87684.760253906
      01 Mar 2018 0.00013025499720243 0.0001439349980501 0.00012873749801656 0.00013743999807048 0.00013025499720243 361516.25390625
      01 Feb 2018 0.0001825724975788 0.0002280000007886 0.00017163249867735 0.00020251000023563 0.0001825724975788 194524.93554688
      01 Jan 2018 0.00014444000407821 0.00015012999938335 9.5319999672938E-5 0.00010095499965246 0.00014444000407821 2124669.5
      01 Dec 2017 5.1330000133021E-5 6.2179999076761E-5 5.099999907543E-5 5.2080000386923E-5 5.1330000133021E-5 220653.28125
      01 Nov 2017 9.0245001047151E-5 0.00012670000069193 9.0090001322096E-5 0.00010214999929303 9.0245001047151E-5 275851.375
      01 Oct 2017 0.00011214000187465 0.00011824000102933 0.00010870000187424 0.00011823000022559 0.00011214000187465 509433.0625
      01 Sep 2017 0.00014773500151932 0.00015274500037776 0.00012299999798415 0.00012711499948637 0.00014773500151932 248871.5625
      01 Aug 2017 0.0001414799990016 0.00014234000263968 0.00012803500430891 0.00012987999798497 0.0001414799990016 59818.16796875
      01 Jul 2017 0.00022395500127459 0.00023169499763753 0.00021750499581685 0.00022919000184629 0.00022395500127459 106397.484375
      01 Jun 2017 0.00027699000202119 0.00027883499569725 0.00022026499937056 0.00025070999981835 0.00027699000202119 205995.078125
      01 May 2017 0.00039251000271179 0.00050500000361353 0.00036284999805503 0.00046487999497913 0.00039251000271179 1262837.875
      Select from cryptocurrencies
        Available exchanges