U.S. markets open in 5 hours 11 minutes

iExecRLC USD (RLC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
3.9568+0.1314 (+3.44%)
A partir del 9:18a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20213.80843.95683.79293.95683.956835,219,668
27 de oct. de 20214.22984.37653.65203.80003.800041,079,677
26 de oct. de 20214.26934.38744.16244.23274.232723,823,541
25 de oct. de 20214.04514.32664.01814.26674.266723,726,784
24 de oct. de 20214.17354.19543.92534.05104.051020,474,460
23 de oct. de 20214.12234.18953.99114.17834.178326,931,729
22 de oct. de 20214.16734.26704.06054.12414.124123,009,438
21 de oct. de 20214.40504.50064.16544.16544.165426,498,146
20 de oct. de 20214.31174.49304.29994.40374.403728,598,183
19 de oct. de 20214.56194.59034.27714.31354.313527,863,662
18 de oct. de 20214.75074.76754.41744.56114.561129,174,377
17 de oct. de 20214.54184.73534.24694.68444.684431,998,286
16 de oct. de 20214.55824.79844.49934.54774.547729,875,177
15 de oct. de 20214.30184.94074.17564.55034.550362,814,142
14 de oct. de 20214.40864.53484.23954.28354.283529,468,513
13 de oct. de 20213.96724.71703.87094.41264.412674,096,208
12 de oct. de 20213.74793.99533.63253.96573.965739,025,912
11 de oct. de 20213.57363.89033.53233.74673.746726,148,978
10 de oct. de 20213.83903.83903.55433.57903.579013,829,767
09 de oct. de 20213.79763.89183.76693.82803.828021,375,132
08 de oct. de 20213.84953.94833.77083.79833.798318,233,295
07 de oct. de 20214.00374.03043.82533.85133.851317,164,594
06 de oct. de 20214.06474.20593.70064.01194.011930,160,981
05 de oct. de 20213.75884.07723.72324.05524.055229,065,983
04 de oct. de 20213.89603.90123.64333.74283.742819,004,724
03 de oct. de 20213.85624.09593.76163.89913.899122,124,411
02 de oct. de 20213.76474.03693.71143.86163.861623,906,494
01 de oct. de 20213.47383.81713.45883.76253.762530,997,176
30 de sep. de 20213.27083.52603.25693.46723.467223,211,764
29 de sep. de 20213.19603.47313.17503.27913.279117,482,200
28 de sep. de 20213.32243.34883.15033.18743.187429,748,684
27 de sep. de 20213.25703.69493.20103.33123.331232,445,861
26 de sep. de 20213.41923.48733.01783.24943.249437,276,954
25 de sep. de 20213.18713.58723.08433.42313.423140,613,429
24 de sep. de 20213.47703.49382.91843.18723.187222,512,849
23 de sep. de 20213.38513.50303.27613.47723.477215,836,468
22 de sep. de 20213.02283.46072.94103.38703.387018,794,490
21 de sep. de 20213.25053.41682.89683.02263.022621,724,465
20 de sep. de 20213.83963.84293.14273.22793.227924,097,872
19 de sep. de 20213.93013.93413.75053.84753.847516,996,118
18 de sep. de 20213.84214.14953.78603.92353.923521,475,539
17 de sep. de 20214.02914.05563.79043.83923.839219,860,559
16 de sep. de 20214.24594.30233.94024.02584.025822,151,500
15 de sep. de 20214.02274.44593.97914.24534.245329,589,778
14 de sep. de 20213.84984.03223.79584.02294.022917,670,148
13 de sep. de 20214.13424.16433.62893.85693.856924,246,130
12 de sep. de 20213.94204.29983.82714.13684.136826,541,827
11 de sep. de 20213.89934.18433.83193.93373.933720,579,153
10 de sep. de 20214.09194.38953.76413.89243.892431,643,058
09 de sep. de 20213.96974.28093.90884.08524.085239,217,137
08 de sep. de 20214.11194.28023.61674.02704.027044,960,907
07 de sep. de 20215.21835.29323.56784.11474.114772,894,210
06 de sep. de 20215.35815.68765.01795.21815.218147,999,395
05 de sep. de 20215.32425.55205.24715.35855.358531,793,530
04 de sep. de 20215.35945.78475.26845.33005.330046,928,967
03 de sep. de 20215.17905.61525.14345.36345.363479,490,601
02 de sep. de 20214.86725.37824.77165.19155.191583,076,047
01 de sep. de 20214.47534.95594.34514.86014.860149,027,395
31 de ago. de 20214.62574.76724.35834.47964.479640,423,931
30 de ago. de 20214.45184.92804.29464.62264.622652,609,216
29 de ago. de 20214.50284.61934.31684.44774.447729,049,014
28 de ago. de 20214.69894.71194.43104.50154.501521,014,338
27 de ago. de 20214.47774.86844.22334.69394.693938,742,920
26 de ago. de 20215.05855.12894.45614.47674.476730,032,145
25 de ago. de 20214.88955.14814.68245.05095.050937,294,895
24 de ago. de 20215.37725.52844.73644.89034.890353,215,072
23 de ago. de 20215.16115.47454.93225.36675.366773,639,582
22 de ago. de 20214.49975.25404.48575.15005.150074,160,026
21 de ago. de 20214.60964.79004.47184.48934.489333,169,626
20 de ago. de 20214.42854.87264.37584.61724.617240,860,337
19 de ago. de 20214.14204.46154.03664.42564.425639,384,118
18 de ago. de 20214.15714.56893.92464.14454.144558,426,019
17 de ago. de 20214.11614.86743.97144.15744.157473,073,233
16 de ago. de 20214.11404.47364.06114.14134.141342,392,321
15 de ago. de 20214.14164.18703.90584.10944.109421,275,852
14 de ago. de 20214.16754.31273.98554.14194.141929,534,674
13 de ago. de 20213.79754.17493.74244.16544.165430,784,969
12 de ago. de 20213.82464.14883.63213.79693.796935,089,782
11 de ago. de 20213.66554.22163.65963.83893.838954,489,440
10 de ago. de 20213.71083.85423.56673.66893.668928,563,190
09 de ago. de 20213.44313.78583.31823.70373.703730,205,182
08 de ago. de 20213.72153.73613.35143.43923.439227,332,758
07 de ago. de 20213.40543.94323.36593.70893.708956,591,544
06 de ago. de 20213.35733.56153.25353.39983.399829,513,462
05 de ago. de 20213.36703.53493.27423.34743.347426,194,544
04 de ago. de 20213.26663.41773.15153.36413.364116,753,044
03 de ago. de 20213.42493.43033.17193.25623.256216,829,264
02 de ago. de 20213.36393.56433.26503.42763.427621,428,465
01 de ago. de 20213.31083.75893.25973.36963.369653,268,360
31 de jul. de 20213.33843.84873.30313.31733.317385,013,469
30 de jul. de 20212.78603.52112.66473.35473.354756,390,131
29 de jul. de 20212.67042.82632.60602.78192.781919,513,904
28 de jul. de 20212.66612.69142.52012.66822.668216,958,518
27 de jul. de 20212.54632.69142.45742.66582.665815,087,992
26 de jul. de 20212.53372.85282.51812.55392.553926,925,693
25 de jul. de 20212.49062.58482.39302.53052.530513,015,390
24 de jul. de 20212.41412.65252.39052.49262.492619,095,340
23 de jul. de 20212.36072.43762.27992.41752.417512,683,887
22 de jul. de 20212.35182.43082.27752.36072.360711,903,444
21 de jul. de 20212.13282.41642.06512.34662.346612,247,181
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...