What historical data is shown for RLC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
iExec RLC (RLC) Historical Data
ETH
AI
iExec RLC Historical Price Information — Daily RLC Open, High, Low, Close & Volume
$0.2712
-1.13% 1D
Recently Viewed
1H+0.67%
1D-1.13%
1W-11.17%
1M-5.83%
iExec RLC (RLC) has 90 days of daily open, high, low and close on file. Over that window RLC ranged $0.2483 to $0.3374, closed at $0.2707 and is down 16.8% across the window.
iExec RLC — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3374
Window low
$0.2483
First → last
-16.84%
Latest close
$0.2707
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RLC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2745 | $0.2805 | $0.2592 | $0.2707 | -1.38% | $54,088 | $23.55M |
| Sep 15, 2026 | $0.2739 | $0.2838 | $0.2701 | $0.2745 | +0.22% | $56,951 | $23.88M |
| Sep 14, 2026 | $0.2773 | $0.2843 | $0.2732 | $0.2739 | -1.23% | $54,511 | $23.83M |
| Sep 13, 2026 | $0.2796 | $0.2901 | $0.2756 | $0.2773 | -0.82% | $56,576 | $24.13M |
| Sep 12, 2026 | $0.2772 | $0.2828 | $0.2759 | $0.2796 | +0.87% | $51,727 | $24.33M |
| Sep 11, 2026 | $0.2852 | $0.2875 | $0.2666 | $0.2772 | -2.81% | $55,903 | $24.12M |
| Sep 10, 2026 | $0.3050 | $0.3087 | $0.2822 | $0.2852 | -6.49% | $56,964 | $24.81M |
| Sep 9, 2026 | $0.3092 | $0.3100 | $0.2992 | $0.3050 | -1.36% | $54,869 | $26.53M |
| Sep 8, 2026 | $0.3101 | $0.3152 | $0.2987 | $0.3092 | -0.29% | $58,126 | $26.90M |
| Sep 7, 2026 | $0.3138 | $0.3187 | $0.3052 | $0.3101 | -1.18% | $59,949 | $26.98M |
| Sep 6, 2026 | $0.3182 | $0.3215 | $0.3041 | $0.3138 | -1.38% | $61,672 | $27.30M |
| Sep 5, 2026 | $0.3105 | $0.3323 | $0.3105 | $0.3182 | +2.48% | $67,805 | $27.68M |
| Sep 4, 2026 | $0.3127 | $0.3149 | $0.3054 | $0.3105 | -0.70% | $55,303 | $27.01M |
| Sep 3, 2026 | $0.3005 | $0.3159 | $0.2993 | $0.3127 | +4.06% | $58,121 | $27.20M |
| Sep 2, 2026 | $0.3043 | $0.3089 | $0.2980 | $0.3005 | -1.25% | $55,739 | $26.14M |
| Sep 1, 2026 | $0.3048 | $0.3111 | $0.2996 | $0.3043 | -0.16% | $56,618 | $26.47M |
| Aug 31, 2026 | $0.3014 | $0.3141 | $0.3010 | $0.3048 | +1.13% | $54,187 | $26.52M |
| Aug 30, 2026 | $0.3120 | $0.3162 | $0.2973 | $0.3014 | -3.40% | $54,517 | $26.22M |
| Aug 29, 2026 | $0.3133 | $0.3209 | $0.3079 | $0.3120 | -0.41% | $57,459 | $27.14M |
| Aug 28, 2026 | $0.3228 | $0.3273 | $0.3064 | $0.3133 | -2.94% | $56,408 | $27.26M |
| Aug 27, 2026 | $0.3215 | $0.3339 | $0.3184 | $0.3228 | +0.40% | $54,030 | $28.08M |
| Aug 26, 2026 | $0.3086 | $0.3260 | $0.3073 | $0.3215 | +4.18% | $55,599 | $27.97M |
| Aug 25, 2026 | $0.3211 | $0.3275 | $0.3030 | $0.3086 | -3.89% | $54,623 | $26.85M |
| Aug 24, 2026 | $0.3222 | $0.3326 | $0.3095 | $0.3211 | -0.34% | $53,939 | $27.94M |
| Aug 23, 2026 | $0.3138 | $0.3287 | $0.2991 | $0.3222 | +2.68% | $54,919 | $28.03M |
| Aug 22, 2026 | $0.3298 | $0.3426 | $0.3095 | $0.3138 | -4.85% | $58,829 | $27.30M |
| Aug 21, 2026 | $0.3037 | $0.3299 | $0.3035 | $0.3298 | +8.59% | $66,630 | $28.69M |
| Aug 20, 2026 | $0.2923 | $0.3163 | $0.2905 | $0.3037 | +3.90% | $64,887 | $26.42M |
| Aug 19, 2026 | $0.2819 | $0.2949 | $0.2788 | $0.2923 | +3.69% | $57,309 | $25.43M |
| Aug 18, 2026 | $0.2879 | $0.2943 | $0.2808 | $0.2819 | -2.08% | $60,410 | $24.53M |
| Aug 17, 2026 | $0.2871 | $0.2940 | $0.2834 | $0.2879 | +0.28% | $56,774 | $25.05M |
| Aug 16, 2026 | $0.2860 | $0.2884 | $0.2780 | $0.2871 | +0.38% | $57,023 | $24.98M |
| Aug 15, 2026 | $0.2763 | $0.2923 | $0.2712 | $0.2860 | +3.51% | $66,844 | $24.88M |
| Aug 14, 2026 | $0.2660 | $0.2938 | $0.2636 | $0.2763 | +3.87% | $64,120 | $24.04M |
| Aug 13, 2026 | $0.2643 | $0.2699 | $0.2637 | $0.2660 | +0.64% | $52,836 | $23.14M |
| Aug 12, 2026 | $0.2662 | $0.2747 | $0.2641 | $0.2643 | -0.71% | $55,489 | $22.99M |
| Aug 11, 2026 | $0.2724 | $0.2867 | $0.2651 | $0.2662 | -2.28% | $56,891 | $23.16M |
| Aug 10, 2026 | $0.2759 | $0.2821 | $0.2695 | $0.2724 | -1.27% | $55,361 | $23.70M |
| Aug 9, 2026 | $0.2795 | $0.2810 | $0.2748 | $0.2759 | -1.29% | $55,482 | $24.00M |
| Aug 8, 2026 | $0.2751 | $0.2801 | $0.2728 | $0.2795 | +1.60% | $55,424 | $24.32M |
| Aug 7, 2026 | $0.2768 | $0.2800 | $0.2744 | $0.2751 | -0.61% | $56,852 | $23.93M |
| Aug 6, 2026 | $0.2730 | $0.2800 | $0.2690 | $0.2768 | +1.39% | $50,216 | $24.08M |
| Aug 5, 2026 | $0.2594 | $0.2799 | $0.2581 | $0.2730 | +5.24% | $59,344 | $23.75M |
| Aug 4, 2026 | $0.2705 | $0.2753 | $0.2583 | $0.2594 | -4.10% | $60,773 | $22.57M |
| Aug 3, 2026 | $0.2566 | $0.2715 | $0.2481 | $0.2705 | +5.42% | $66,519 | $23.53M |
| Aug 2, 2026 | $0.2655 | $0.2697 | $0.2557 | $0.2566 | -3.35% | $61,107 | $22.32M |
| Aug 1, 2026 | $0.2821 | $0.2830 | $0.2644 | $0.2655 | -5.88% | $71,189 | $23.10M |
| Jul 31, 2026 | $0.2913 | $0.3745 | $0.2783 | $0.2821 | -3.16% | $181,942 | $24.54M |
| Jul 30, 2026 | $0.2483 | $0.3011 | $0.2481 | $0.2913 | +17.32% | $133,920 | $25.34M |
| Jul 29, 2026 | $0.2579 | $0.2593 | $0.2432 | $0.2483 | -3.72% | $55,119 | $21.60M |
| Jul 28, 2026 | $0.2604 | $0.2615 | $0.2537 | $0.2579 | -0.96% | $50,859 | $22.44M |
| Jul 27, 2026 | $0.2733 | $0.2753 | $0.2579 | $0.2604 | -4.72% | $52,788 | $22.65M |
| Jul 26, 2026 | $0.2741 | $0.2769 | $0.2698 | $0.2733 | -0.29% | $49,535 | $23.78M |
| Jul 25, 2026 | $0.2769 | $0.2778 | $0.2705 | $0.2741 | -1.01% | $50,140 | $23.85M |
| Jul 24, 2026 | $0.2795 | $0.2850 | $0.2746 | $0.2769 | -0.93% | $49,905 | $24.09M |
| Jul 23, 2026 | $0.2866 | $0.2890 | $0.2783 | $0.2795 | -2.48% | $53,829 | $24.32M |
| Jul 22, 2026 | $0.2883 | $0.2926 | $0.2843 | $0.2866 | -0.59% | $52,773 | $24.93M |
| Jul 21, 2026 | $0.2815 | $0.2984 | $0.2807 | $0.2883 | +2.42% | $48,547 | $25.08M |
| Jul 20, 2026 | $0.2786 | $0.2853 | $0.2758 | $0.2815 | +1.04% | $51,679 | $24.49M |
| Jul 19, 2026 | $0.2876 | $0.2889 | $0.2776 | $0.2786 | -3.13% | $51,796 | $24.24M |
| Jul 18, 2026 | $0.2886 | $0.2890 | $0.2836 | $0.2876 | -0.35% | $50,395 | $25.02M |
| Jul 17, 2026 | $0.2879 | $0.2975 | $0.2858 | $0.2886 | +0.24% | $50,706 | $25.11M |
| Jul 16, 2026 | $0.2931 | $0.2950 | $0.2864 | $0.2879 | -1.77% | $53,378 | $25.05M |
| Jul 15, 2026 | $0.2934 | $0.2979 | $0.2908 | $0.2931 | -0.10% | $50,316 | $25.50M |
| Jul 14, 2026 | $0.2866 | $0.2963 | $0.2840 | $0.2934 | +2.37% | $51,744 | $25.53M |
| Jul 13, 2026 | $0.2960 | $0.2987 | $0.2827 | $0.2866 | -3.18% | $52,415 | $24.93M |
| Jul 12, 2026 | $0.2989 | $0.3039 | $0.2941 | $0.2960 | -0.97% | $53,536 | $25.75M |
| Jul 11, 2026 | $0.3187 | $0.3190 | $0.2986 | $0.2989 | -6.21% | $72,293 | $26.00M |
| Jul 10, 2026 | $0.2909 | $0.3299 | $0.2901 | $0.3187 | +9.56% | $96,472 | $27.73M |
| Jul 9, 2026 | $0.2908 | $0.2945 | $0.2890 | $0.2909 | +0.03% | $51,372 | $25.31M |
| Jul 8, 2026 | $0.2930 | $0.2949 | $0.2859 | $0.2908 | -0.75% | $51,041 | $25.30M |
| Jul 7, 2026 | $0.3015 | $0.3028 | $0.2930 | $0.2930 | -2.82% | $50,011 | $25.49M |
| Jul 6, 2026 | $0.3009 | $0.3058 | $0.2916 | $0.3015 | +0.20% | $50,703 | $26.23M |
| Jul 5, 2026 | $0.3032 | $0.3036 | $0.2945 | $0.3009 | -0.76% | $54,072 | $26.18M |
| Jul 4, 2026 | $0.3067 | $0.3098 | $0.3011 | $0.3032 | -1.14% | $51,835 | $26.38M |
| Jul 3, 2026 | $0.2984 | $0.3103 | $0.2968 | $0.3067 | +2.78% | $52,543 | $26.68M |
| Jul 2, 2026 | $0.2950 | $0.3036 | $0.2933 | $0.2984 | +1.15% | $54,544 | $25.96M |
| Jul 1, 2026 | $0.2841 | $0.3005 | $0.2782 | $0.2950 | +3.84% | $59,166 | $25.66M |
| Jun 30, 2026 | $0.2927 | $0.2942 | $0.2813 | $0.2841 | -2.94% | $49,314 | $24.72M |
| Jun 29, 2026 | $0.2865 | $0.2992 | $0.2843 | $0.2927 | +2.16% | $50,206 | $25.46M |
| Jun 28, 2026 | $0.2872 | $0.2928 | $0.2829 | $0.2865 | -0.24% | $52,515 | $24.93M |
| Jun 27, 2026 | $0.2932 | $0.2975 | $0.2864 | $0.2872 | -2.05% | $49,631 | $24.99M |
| Jun 26, 2026 | $0.2866 | $0.3004 | $0.2776 | $0.2932 | +2.30% | $54,821 | $25.51M |
| Jun 25, 2026 | $0.2944 | $0.3006 | $0.2784 | $0.2866 | -2.65% | $54,678 | $24.93M |
| Jun 24, 2026 | $0.3067 | $0.3087 | $0.2841 | $0.2944 | -4.01% | $53,139 | $25.61M |
| Jun 23, 2026 | $0.3197 | $0.3223 | $0.3015 | $0.3067 | -4.07% | $61,712 | $26.68M |
| Jun 22, 2026 | $0.3258 | $0.3337 | $0.3178 | $0.3197 | -1.87% | $52,628 | $27.81M |
| Jun 21, 2026 | $0.3374 | $0.3396 | $0.3251 | $0.3258 | -3.44% | $51,960 | $28.34M |
| Jun 20, 2026 | $0.3255 | $0.3435 | $0.3221 | $0.3374 | +3.66% | $54,748 | $29.35M |
| Jun 19, 2026 | $0.3292 | $0.3333 | $0.3215 | $0.3255 | — | $57,160 | $28.32M |
iExec RLC Historical Data FAQ
Window highs, lows, best/worst days and volume for iExec RLCWhat is the all-time high for RLC?
iExec RLC's record price is about $15.51. It currently trades at $0.2712, roughly 98.3% below that peak. The all-time low on record is $0.153815. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RLC market cap?
iExec RLC has a market capitalisation of about $23.52M, on roughly $3.18M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RLC change over this window?
Across 90 daily candles, close-to-close moved down 16.84%.
What were RLC's high and low in this window?
In this sample, the highest trade print is about $0.3745 (Jul 31, 2026) and the lowest about $0.2432 (Jul 29, 2026).
What were RLC's best and worst days in this window?
Best close-to-close day was about +17.32% (Jul 30, 2026); worst was -6.49% (Sep 10, 2026).