U.S. markets closed

iExecRLC USD (RLC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
3.3188+0.2520 (+8.22%)
A partir del 6:40p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20213.19533.50893.08953.31883.318832,802,084
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
20 de jul. de 20212.28762.35162.07642.13672.136711,442,071
19 de jul. de 20212.43932.45102.23282.28112.281110,572,824
18 de jul. de 20212.46052.57402.39682.43832.43839,571,327
17 de jul. de 20212.48042.54202.40172.46002.460010,369,998
16 de jul. de 20212.60042.69432.45482.48542.485412,455,226
15 de jul. de 20212.75082.77262.55342.60192.601915,749,732
14 de jul. de 20212.76832.81042.52652.74942.749418,340,151
13 de jul. de 20212.91372.91752.72732.76862.768614,816,664
12 de jul. de 20213.01723.07142.85522.92342.923415,323,412
11 de jul. de 20212.97773.14722.88333.02013.020118,667,524
10 de jul. de 20213.03093.12752.86962.97062.970619,964,251
09 de jul. de 20213.02943.18882.81723.00643.006434,958,984
08 de jul. de 20213.67293.68252.92723.01633.016365,636,735
07 de jul. de 20212.84283.72582.79863.65263.652688,420,806
06 de jul. de 20212.74142.97502.73862.84472.844718,097,025
05 de jul. de 20212.97383.02162.67282.73992.739916,913,842
04 de jul. de 20212.97213.02742.79192.97412.974122,287,543
03 de jul. de 20212.82143.01072.74312.96862.968615,730,310
02 de jul. de 20212.78092.82502.66802.81732.817311,824,704
01 de jul. de 20212.94203.09232.73442.77692.776919,927,504
30 de jun. de 20213.05663.13542.75042.94182.941819,062,946
29 de jun. de 20212.90403.20152.86843.05083.050825,729,778
28 de jun. de 20212.89322.94782.77692.90622.906219,959,659
27 de jun. de 20212.72242.90192.58902.89922.899223,139,975
26 de jun. de 20212.53492.74142.48002.71942.719424,304,406
25 de jun. de 20212.81192.88312.49272.53892.538918,342,249
24 de jun. de 20212.81602.95412.67102.81162.811613,792,411
23 de jun. de 20212.57613.11132.45312.85852.858525,375,940
22 de jun. de 20212.65262.83302.20542.56722.567231,990,204
21 de jun. de 20213.42993.44962.66012.66012.660131,552,460
20 de jun. de 20213.33303.56873.10233.43223.432223,084,825
19 de jun. de 20213.39383.69763.33463.34373.343733,711,094
18 de jun. de 20213.63923.63923.19563.37313.373124,413,708
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...