iExecRLC (RLC) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most RLC volume. Showing the last 365 days.

Monthly returns RLC

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-20%	-22%	+6.6%	+1.7%	+4.8%	-37%	-0.8%	+8.1%	+18%	+35%	-15%	—	-35%
2025	-26%	-25%	-1.2%	+1.7%	-15%	-11%	+3.8%	+27%	-16%	-19%	-14%	-11%	-71%
2024	+32%	+79%	-4.8%	-36%	+36%	-38%	-23%	-8.7%	+9.2%	-7.1%	+61%	-9.7%	+28%
2023	+41%	+8.3%	-8.0%	+8.7%	-19%	-13%	-10%	-16%	+1.5%	+13%	+31%	+16%	+41%
2022	-34%	-4.6%	+21%	-35%	-33%	+5.9%	-4.6%	+15%	+4.7%	-11%	+2.5%	+13%	-58%
2021	+63%	+8.8%	+104%	+14%	+60%	-39%	+12%	+35%	-22%	+26%	-8.7%	-27%	+299%
2020	+63%	-22%	-42%	+11%	+10%	+65%	+93%	+36%	-44%	-20%	+41%	-29%	+78%
2019	—	—	—	—	—	—	—	—	—	—	—	-40%	-40%
Monthly average	+17%	+3.3%	+11%	-4.7%	+6.3%	-9.5%	+10%	+14%	-7.0%	+2.5%	+19%	-13%
Up years	4/7	3/7	3/7	5/7	4/7	2/7	3/7	5/7	4/7	3/7	4/6	2/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.4111	$0.4256	$0.4103	$0.4126	$338.81K	$35.90M	+0.36%
11/08/2026	$0.4416	$0.4417	$0.3979	$0.4108	$300.46K	$35.74M	-6.97%
11/07/2026	$0.4408	$0.4440	$0.4293	$0.4416	$351.42K	$38.42M	+0.18%
11/06/2026	$0.4276	$0.4579	$0.4266	$0.4407	$735.72K	$38.34M	+3.06%
11/05/2026	$0.4531	$0.4552	$0.4170	$0.4279	$423.90K	$37.23M	-5.56%
11/04/2026	$0.4419	$0.4567	$0.4243	$0.4541	$321.86K	$39.51M	+2.76%
11/03/2026	$0.4469	$0.4588	$0.4371	$0.4418	$248.01K	$38.44M	-1.14%
11/02/2026	$0.4617	$0.4661	$0.4422	$0.4474	$433.00K	$38.92M	-3.10%
11/01/2026	$0.4832	$0.4842	$0.4572	$0.4615	$640.37K	$40.15M	-4.49%
10/31/2026	$0.4683	$0.5008	$0.4585	$0.4831	$1.16M	$42.03M	+3.16%
10/30/2026	$0.4926	$0.5500	$0.4000	$0.4686	$3.39M	$40.77M	-4.87%
10/29/2026	$0.5077	$0.5216	$0.4713	$0.4932	$1.42M	$42.91M	-2.86%
10/28/2026	$0.5149	$0.5532	$0.4990	$0.5058	$147.40K	—	-1.77%
10/28/2026	$0.5147	$0.5282	$0.4969	$0.5076	$1.22M	$44.16M	-1.38%
10/27/2026	$0.5086	$0.5275	$0.5005	$0.5150	$1.39M	—	+1.26%
10/27/2026	$0.5233	$0.5400	$0.5035	$0.5148	$1.42M	$44.79M	-1.62%
10/26/2026	$0.5420	$0.5505	$0.5085	$0.5085	$659.87K	—	-6.18%
10/26/2026	$0.5391	$0.5641	$0.5162	$0.5233	$2.24M	$45.53M	-2.93%
10/25/2026	$0.5401	$0.5637	$0.5174	$0.5420	$1.16M	—	+0.35%
10/25/2026	$0.5613	$0.5613	$0.5205	$0.5397	$1.18M	$46.95M	-3.85%
10/24/2026	$0.5714	$0.5754	$0.5215	$0.5397	$630.67K	—	-5.55%
10/24/2026	$0.6219	$0.6269	$0.5401	$0.5613	$3.81M	$48.83M	-9.74%
10/23/2026	$0.6523	$0.6816	$0.6051	$0.6219	$1.97M	$54.11M	-4.66%
10/22/2026	$0.7082	$0.7107	$0.6403	$0.6524	$2.16M	$56.76M	-7.88%
10/21/2026	$0.7157	$0.7178	$0.7015	$0.7062	$316.17K	—	-1.33%
10/21/2026	$0.7054	$0.7548	$0.7010	$0.7080	$3.16M	$61.60M	+0.37%
10/20/2026	$0.7003	$0.7476	$0.6952	$0.7158	$4.83M	—	+2.21%
10/20/2026	$0.7088	$0.7259	$0.6866	$0.7055	$3.10M	$61.38M	-0.47%
10/19/2026	$0.6932	$0.7263	$0.6831	$0.7009	$575.80K	—	+1.11%
10/19/2026	$0.7445	$0.7612	$0.6819	$0.7096	$4.65M	$61.74M	-4.69%
10/18/2026	$0.7399	$0.7583	$0.6904	$0.6933	$559.19K	—	-6.30%
10/18/2026	$0.7778	$0.7823	$0.7300	$0.7449	$1.54M	$64.81M	-4.23%
10/17/2026	$0.7695	$0.8175	$0.7374	$0.7389	$293.91K	—	-3.98%
10/17/2026	$0.8225	$0.8455	$0.7590	$0.7775	$2.95M	$67.64M	-5.47%
10/16/2026	$0.8771	$0.8920	$0.8078	$0.8239	$2.65M	$71.68M	-6.07%
10/15/2026	$0.8372	$0.9930	$0.7800	$0.8770	$8.00M	$76.30M	+4.75%
10/14/2026	$0.8917	$0.9450	$0.8171	$0.8368	$4.94M	$72.80M	-6.16%
10/13/2026	$0.9335	$0.9869	$0.8780	$0.8918	$5.86M	$77.59M	-4.47%
10/12/2026	$1.04	$1.11	$0.9123	$0.9334	$10.69M	$81.21M	-10.42%
10/11/2026	$0.9613	$1.13	$0.9435	$1.04	$19.95M	$90.59M	+8.32%
10/10/2026	$1.03	$1.19	$0.9191	$0.9624	$20.47M	$83.73M	-6.93%
10/09/2026	$0.8836	$1.49	$0.8340	$1.03	$50.07M	$90.01M	+17.09%
10/08/2026	$0.6810	$1.08	$0.6515	$0.8835	$27.35M	$76.86M	+29.74%
10/07/2026	$0.7425	$0.8082	$0.6580	$0.6814	$9.41M	$59.28M	-8.23%
10/06/2026	$0.7275	$1.08	$0.6759	$0.7429	$55.54M	$64.63M	+2.12%
10/05/2026	$0.3637	$0.7766	$0.3637	$0.7276	$31.34M	$63.30M	+100.05%
10/04/2026	$0.3696	$0.3697	$0.3600	$0.3644	$123.90K	$31.70M	-1.41%
10/03/2026	$0.3748	$0.3801	$0.3648	$0.3695	$187.19K	$32.15M	-1.41%
10/02/2026	$0.3621	$0.3886	$0.3615	$0.3758	$532.04K	$32.69M	+3.78%
10/01/2026	$0.3582	$0.3659	$0.3533	$0.3623	$189.23K	—	+1.14%
09/30/2026	$0.3398	$0.3698	$0.3376	$0.3583	$436.88K	—	+5.44%
09/29/2026	$0.3459	$0.3555	$0.3326	$0.3390	$220.69K	—	-1.99%
09/28/2026	$0.3575	$0.3601	$0.3323	$0.3458	$301.02K	—	-3.27%
09/27/2026	$0.3673	$0.3682	$0.3520	$0.3575	$307.78K	—	-2.67%
09/26/2026	$0.3546	$0.3756	$0.3514	$0.3683	$1.03M	—	+3.86%
09/25/2026	$0.3343	$0.3825	$0.3281	$0.3545	$960.00K	—	+6.04%
09/24/2026	$0.3290	$0.3398	$0.3225	$0.3340	$161.24K	—	+1.52%
09/23/2026	$0.3520	$0.3581	$0.3240	$0.3290	$289.43K	—	-6.53%
09/22/2026	$0.3463	$0.3585	$0.3386	$0.3515	$352.19K	—	+1.50%
09/21/2026	$0.3132	$0.3627	$0.3104	$0.3469	$836.27K	—	+10.76%
09/20/2026	$0.3139	$0.3396	$0.2974	$0.3132	$1.07M	—	-0.22%
09/19/2026	$0.2987	$0.3156	$0.2923	$0.3139	$260.55K	—	+5.09%
09/18/2026	$0.2797	$0.2989	$0.2791	$0.2985	$168.86K	—	+6.72%
09/17/2026	$0.2759	$0.2844	$0.2692	$0.2793	$135.82K	—	+1.23%
09/16/2026	$0.2745	$0.2773	$0.2590	$0.2762	$176.30K	—	+0.62%
09/15/2026	$0.2740	$0.2842	$0.2700	$0.2747	$271.02K	—	+0.26%
09/14/2026	$0.2775	$0.2846	$0.2732	$0.2735	$108.70K	—	-1.44%
09/13/2026	$0.2799	$0.2903	$0.2754	$0.2775	$122.57K	—	-0.86%
09/12/2026	$0.2774	$0.2828	$0.2764	$0.2796	$76.57K	—	+0.79%
09/11/2026	$0.2855	$0.2877	$0.2651	$0.2773	$486.70K	—	-2.87%
09/10/2026	$0.3048	$0.3089	$0.2816	$0.2853	$267.35K	—	-6.40%
09/09/2026	$0.3096	$0.3100	$0.2986	$0.3049	$179.90K	—	-1.52%
09/08/2026	$0.3099	$0.3149	$0.2976	$0.3095	$288.14K	—	-0.13%
09/07/2026	$0.3133	$0.3186	$0.3055	$0.3099	$115.00K	—	-1.09%
09/06/2026	$0.3182	$0.3212	$0.3038	$0.3135	$209.26K	—	-1.48%
09/05/2026	$0.3110	$0.3326	$0.3110	$0.3181	$257.07K	—	+2.28%
09/04/2026	$0.3125	$0.3148	$0.3031	$0.3106	$64.77K	—	-0.61%
09/03/2026	$0.3007	$0.3164	$0.2989	$0.3125	$53.78K	—	+3.92%
09/02/2026	$0.3041	$0.3085	$0.2983	$0.3004	$43.00K	—	-1.22%
09/01/2026	$0.3049	$0.3111	$0.2994	$0.3045	$57.54K	—	-0.13%
08/31/2026	$0.3012	$0.3155	$0.3012	$0.3048	$55.89K	—	+1.20%
08/30/2026	$0.3119	$0.3157	$0.2971	$0.3010	$59.72K	—	-3.49%
08/29/2026	$0.3134	$0.3200	$0.3079	$0.3119	$75.32K	—	-0.48%
08/28/2026	$0.3228	$0.3268	$0.3059	$0.3131	$130.74K	—	-3.00%
08/27/2026	$0.3215	$0.3336	$0.3188	$0.3230	$133.33K	—	+0.47%
08/26/2026	$0.3090	$0.3263	$0.3074	$0.3211	$151.33K	—	+3.92%
08/25/2026	$0.3205	$0.3277	$0.3022	$0.3085	$194.14K	—	-3.74%
08/24/2026	$0.3221	$0.3324	$0.3089	$0.3206	$206.25K	—	-0.47%
08/23/2026	$0.3146	$0.3289	$0.2988	$0.3223	$168.41K	—	+2.45%
08/22/2026	$0.3300	$0.3425	$0.3092	$0.3140	$353.28K	—	-4.85%
08/21/2026	$0.3033	$0.3300	$0.3033	$0.3300	$262.73K	—	+8.80%
08/20/2026	$0.2924	$0.3237	$0.2905	$0.3033	$566.13K	—	+3.73%
08/19/2026	$0.2817	$0.2948	$0.2789	$0.2924	$149.81K	—	+3.80%
08/18/2026	$0.2877	$0.2947	$0.2808	$0.2819	$235.69K	—	-2.02%
08/17/2026	$0.2871	$0.2941	$0.2834	$0.2880	$158.35K	—	+0.31%
08/16/2026	$0.2855	$0.2890	$0.2780	$0.2874	$173.50K	—	+0.67%
08/15/2026	$0.2762	$0.2931	$0.2713	$0.2856	$405.79K	—	+3.40%
08/14/2026	$0.2658	$0.2944	$0.2637	$0.2766	$540.03K	—	+4.06%
08/13/2026	$0.2641	$0.2704	$0.2639	$0.2659	$46.43K	—	+0.68%
08/12/2026	$0.2662	$0.2748	$0.2641	$0.2641	$82.41K	—	-0.79%
08/11/2026	$0.2720	$0.2873	$0.2645	$0.2661	$164.84K	—	-2.17%
08/10/2026	$0.2760	$0.2826	$0.2694	$0.2724	$241.81K	—	-1.30%
08/09/2026	$0.2796	$0.2812	$0.2748	$0.2758	$111.82K	—	-1.36%
08/08/2026	$0.2750	$0.2803	$0.2727	$0.2792	$64.11K	—	+1.53%
08/07/2026	$0.2771	$0.2801	$0.2744	$0.2750	$103.50K	—	-0.76%
08/06/2026	$0.2728	$0.2802	$0.2691	$0.2769	$116.44K	—	+1.50%
08/05/2026	$0.2592	$0.2800	$0.2579	$0.2731	$214.45K	—	+5.36%
08/04/2026	$0.2704	$0.2753	$0.2584	$0.2593	$217.01K	—	-4.11%
08/03/2026	$0.2565	$0.2718	$0.2480	$0.2705	$279.42K	—	+5.46%
08/02/2026	$0.2654	$0.2697	$0.2556	$0.2566	$231.47K	—	-3.32%
08/01/2026	$0.2820	$0.2830	$0.2633	$0.2655	$478.35K	—	-5.85%
07/31/2026	$0.2911	$0.3761	$0.2784	$0.2820	$2.92M	—	-3.13%
07/30/2026	$0.2481	$0.3013	$0.2481	$0.2913	$1.60M	—	+17.41%
07/29/2026	$0.2580	$0.2593	$0.2430	$0.2483	$62.93K	—	-3.76%
07/28/2026	$0.2600	$0.2609	$0.2537	$0.2579	$41.00K	—	-0.81%
07/27/2026	$0.2733	$0.2753	$0.2581	$0.2595	$121.90K	—	-5.05%
07/26/2026	$0.2741	$0.2768	$0.2699	$0.2733	$86.80K	—	-0.29%
07/25/2026	$0.2769	$0.2770	$0.2701	$0.2741	$38.44K	—	-1.01%
07/24/2026	$0.2794	$0.2847	$0.2748	$0.2768	$47.49K	—	-0.93%
07/23/2026	$0.2868	$0.2888	$0.2783	$0.2794	$31.38K	—	-2.58%
07/22/2026	$0.2883	$0.2928	$0.2843	$0.2862	$69.77K	—	-0.73%
07/21/2026	$0.2809	$0.2984	$0.2808	$0.2885	$87.24K	—	+2.71%
07/20/2026	$0.2785	$0.2854	$0.2752	$0.2813	$40.94K	—	+1.01%
07/19/2026	$0.2879	$0.2889	$0.2776	$0.2784	$38.91K	—	-3.30%
07/18/2026	$0.2886	$0.2887	$0.2837	$0.2874	$22.29K	—	-0.42%
07/17/2026	$0.2881	$0.2977	$0.2867	$0.2882	$47.90K	—	+0.03%
07/16/2026	$0.2934	$0.2943	$0.2868	$0.2880	$42.33K	—	-1.84%
07/15/2026	$0.2934	$0.2976	$0.2908	$0.2934	$35.98K	—	+0.00%
07/14/2026	$0.2869	$0.2959	$0.2847	$0.2933	$52.47K	—	+2.23%
07/13/2026	$0.2959	$0.2984	$0.2831	$0.2866	$42.96K	—	-3.14%
07/12/2026	$0.2990	$0.3036	$0.2943	$0.2956	$64.63K	—	-1.14%
07/11/2026	$0.3189	$0.3189	$0.2991	$0.2991	$276.39K	—	-6.21%
07/10/2026	$0.2907	$0.3301	$0.2905	$0.3184	$952.74K	—	+9.53%
07/09/2026	$0.2913	$0.2948	$0.2887	$0.2909	$15.76K	—	-0.14%
07/08/2026	$0.2938	$0.2946	$0.2864	$0.2897	$24.53K	—	-1.40%
07/07/2026	$0.3025	$0.3025	$0.2920	$0.2943	$26.02K	—	-2.71%
07/06/2026	$0.3003	$0.3059	$0.2912	$0.3020	$38.54K	—	+0.57%
07/05/2026	$0.3028	$0.3040	$0.2947	$0.3013	$67.67K	—	-0.50%
07/04/2026	$0.3064	$0.3100	$0.3011	$0.3034	$33.43K	—	-0.98%
07/03/2026	$0.2988	$0.3104	$0.2969	$0.3067	$38.63K	—	+2.64%
07/02/2026	$0.2952	$0.3036	$0.2934	$0.2991	$46.52K	—	+1.32%
07/01/2026	$0.2844	$0.3004	$0.2783	$0.2950	$101.08K	—	+3.73%
06/30/2026	$0.2927	$0.2942	$0.2814	$0.2838	$59.09K	—	-3.04%
06/29/2026	$0.2862	$0.2988	$0.2850	$0.2930	$55.52K	—	+2.38%
06/28/2026	$0.2871	$0.2928	$0.2827	$0.2867	$42.11K	—	-0.14%
06/27/2026	$0.2931	$0.2971	$0.2865	$0.2870	$158.16K	—	-2.08%
06/26/2026	$0.2868	$0.3004	$0.2777	$0.2933	$81.03K	—	+2.27%
06/25/2026	$0.2943	$0.3002	$0.2779	$0.2868	$129.31K	—	-2.55%
06/24/2026	$0.3069	$0.3090	$0.2841	$0.2942	$147.38K	—	-4.14%
06/23/2026	$0.3194	$0.3225	$0.3000	$0.3064	$132.57K	—	-4.07%
06/22/2026	$0.3261	$0.3330	$0.3175	$0.3195	$48.49K	—	-2.02%
06/21/2026	$0.3372	$0.3397	$0.3248	$0.3254	$56.85K	—	-3.50%
06/20/2026	$0.3258	$0.3434	$0.3222	$0.3372	$83.61K	—	+3.50%
06/19/2026	$0.3296	$0.3332	$0.3211	$0.3253	$113.80K	—	-1.30%
06/18/2026	$0.3450	$0.3466	$0.3210	$0.3293	$102.35K	—	-4.55%
06/17/2026	$0.3495	$0.3550	$0.3378	$0.3451	$127.77K	—	-1.26%
06/16/2026	$0.3554	$0.3600	$0.3447	$0.3489	$134.59K	—	-1.83%
06/15/2026	$0.3539	$0.3627	$0.3508	$0.3552	$167.86K	—	+0.37%
06/14/2026	$0.3560	$0.3578	$0.3383	$0.3539	$101.75K	—	-0.59%
06/13/2026	$0.3520	$0.3580	$0.3456	$0.3557	$119.80K	—	+1.05%
06/12/2026	$0.3580	$0.3753	$0.3488	$0.3508	$506.16K	—	-2.01%
06/11/2026	$0.3320	$0.3673	$0.3293	$0.3581	$302.32K	—	+7.86%
06/10/2026	$0.3385	$0.3409	$0.3254	$0.3309	$46.89K	—	-2.25%
06/09/2026	$0.3468	$0.3468	$0.3304	$0.3386	$61.51K	—	-2.36%
06/08/2026	$0.3443	$0.3533	$0.3372	$0.3467	$66.23K	—	+0.70%
06/07/2026	$0.3397	$0.3509	$0.3316	$0.3440	$180.94K	—	+1.27%
06/06/2026	$0.3423	$0.3479	$0.3189	$0.3397	$185.26K	—	-0.76%
06/05/2026	$0.3692	$0.3712	$0.3293	$0.3419	$246.76K	—	-7.39%
06/04/2026	$0.3986	$0.4055	$0.3641	$0.3694	$407.36K	—	-7.33%
06/03/2026	$0.4029	$0.4124	$0.3906	$0.3990	$356.31K	—	-0.97%
06/02/2026	$0.4389	$0.4392	$0.3964	$0.4029	$248.40K	—	-8.20%
06/01/2026	$0.4487	$0.4567	$0.4275	$0.4388	$222.27K	—	-2.21%
05/31/2026	$0.4488	$0.4552	$0.4361	$0.4477	$186.03K	—	-0.25%
05/30/2026	$0.4594	$0.4627	$0.4463	$0.4479	$272.18K	—	-2.50%
05/29/2026	$0.4558	$0.4830	$0.4532	$0.4593	$971.42K	—	+0.77%
05/28/2026	$0.4487	$0.4669	$0.4164	$0.4548	$518.47K	—	+1.36%
05/27/2026	$0.4426	$0.4605	$0.4290	$0.4496	$225.49K	—	+1.58%
05/26/2026	$0.4325	$0.4558	$0.4242	$0.4417	$633.24K	—	+2.13%
05/25/2026	$0.4195	$0.4444	$0.4182	$0.4326	$152.64K	—	+3.12%
05/24/2026	$0.4332	$0.4346	$0.4124	$0.4194	$40.65K	—	-3.19%
05/23/2026	$0.4195	$0.4406	$0.4109	$0.4336	$145.16K	—	+3.36%
05/22/2026	$0.4332	$0.4436	$0.4166	$0.4175	$158.38K	—	-3.62%
05/21/2026	$0.4232	$0.4389	$0.4219	$0.4342	$248.91K	—	+2.60%
05/20/2026	$0.4140	$0.4264	$0.4130	$0.4226	$119.40K	—	+2.08%
05/19/2026	$0.4180	$0.4210	$0.4100	$0.4140	$45.52K	—	-0.96%
05/18/2026	$0.4200	$0.4250	$0.4090	$0.4180	$114.74K	—	-0.48%
05/17/2026	$0.4320	$0.4370	$0.4110	$0.4210	$69.29K	—	-2.55%
05/16/2026	$0.4480	$0.4510	$0.4250	$0.4320	$93.02K	—	-3.57%
05/15/2026	$0.4660	$0.4720	$0.4380	$0.4480	$234.73K	—	-3.86%
05/14/2026	$0.4670	$0.4790	$0.4590	$0.4660	$91.25K	—	-0.21%
05/13/2026	$0.4910	$0.5020	$0.4590	$0.4640	$234.76K	—	-5.50%
05/12/2026	$0.5140	$0.5170	$0.4900	$0.4910	$226.78K	—	-4.47%
05/11/2026	$0.5000	$0.5290	$0.4870	$0.5140	$489.82K	—	+2.80%
05/10/2026	$0.4910	$0.5060	$0.4830	$0.4980	$178.13K	—	+1.43%
05/09/2026	$0.4960	$0.5040	$0.4890	$0.4930	$302.65K	—	-0.60%
05/08/2026	$0.4760	$0.4960	$0.4700	$0.4950	$175.43K	—	+3.99%
05/07/2026	$0.4750	$0.4850	$0.4650	$0.4760	$261.96K	—	+0.21%
05/06/2026	$0.4650	$0.4880	$0.4640	$0.4760	$428.47K	—	+2.37%
05/05/2026	$0.4560	$0.4720	$0.4540	$0.4650	$258.60K	—	+1.97%
05/04/2026	$0.4890	$0.4960	$0.4530	$0.4560	$1.09M	—	-6.75%
05/03/2026	$0.4590	$0.5250	$0.4520	$0.4880	$2.95M	—	+6.32%
05/02/2026	$0.4400	$0.4720	$0.4360	$0.4590	$404.64K	—	+4.32%
05/01/2026	$0.4270	$0.4460	$0.4260	$0.4400	$135.13K	—	+3.04%
04/30/2026	$0.4340	$0.4370	$0.4250	$0.4270	$47.71K	—	-1.61%
04/29/2026	$0.4440	$0.4520	$0.4270	$0.4350	$160.99K	—	-2.03%
04/28/2026	$0.4430	$0.4500	$0.4410	$0.4430	$76.59K	—	+0.00%
04/27/2026	$0.4590	$0.4640	$0.4400	$0.4460	$166.02K	—	-2.83%
04/26/2026	$0.4600	$0.4770	$0.4470	$0.4600	$291.30K	—	+0.00%
04/25/2026	$0.4500	$0.4880	$0.4500	$0.4600	$818.41K	—	+2.22%
04/24/2026	$0.4480	$0.4610	$0.4410	$0.4510	$157.62K	—	+0.67%
04/23/2026	$0.4490	$0.4550	$0.4360	$0.4460	$258.67K	—	-0.67%
04/22/2026	$0.4550	$0.4640	$0.4480	$0.4510	$178.98K	—	-0.88%
04/21/2026	$0.4630	$0.4640	$0.4480	$0.4550	$207.23K	—	-1.73%
04/20/2026	$0.4500	$0.4890	$0.4430	$0.4630	$951.64K	—	+2.89%
04/19/2026	$0.4370	$0.4760	$0.4280	$0.4510	$994.97K	—	+3.20%
04/18/2026	$0.4550	$0.4800	$0.4320	$0.4380	$1.25M	—	-3.74%
04/17/2026	$0.4410	$0.4610	$0.4330	$0.4540	$275.23K	—	+2.95%
04/16/2026	$0.4180	$0.4410	$0.4180	$0.4400	$231.49K	—	+5.26%
04/15/2026	$0.4070	$0.4330	$0.4050	$0.4180	$398.68K	—	+2.70%
04/14/2026	$0.4180	$0.4210	$0.4050	$0.4080	$162.09K	—	-2.39%
04/13/2026	$0.4060	$0.4190	$0.4040	$0.4180	$75.25K	—	+2.96%
04/12/2026	$0.4210	$0.4240	$0.4070	$0.4070	$54.18K	—	-3.33%
04/11/2026	$0.4320	$0.4320	$0.4210	$0.4220	$53.22K	—	-2.31%
04/10/2026	$0.4270	$0.4400	$0.4200	$0.4330	$99.19K	—	+1.41%
04/09/2026	$0.4230	$0.4430	$0.4100	$0.4270	$400.24K	—	+0.95%
04/08/2026	$0.4350	$0.4390	$0.4200	$0.4240	$91.79K	—	-2.53%
04/07/2026	$0.4230	$0.4350	$0.4040	$0.4340	$68.04K	—	+2.60%
04/06/2026	$0.4200	$0.4330	$0.4170	$0.4220	$109.41K	—	+0.48%
04/05/2026	$0.4160	$0.4210	$0.4000	$0.4190	$121.06K	—	+0.72%
04/04/2026	$0.4220	$0.4250	$0.4120	$0.4150	$109.76K	—	-1.66%
04/03/2026	$0.4320	$0.4460	$0.4190	$0.4210	$192.00K	$36.63M	-2.55%
04/02/2026	$0.4240	$0.4420	$0.4070	$0.4320	$443.61K	—	+1.89%
04/01/2026	$0.4200	$0.4300	$0.4090	$0.4250	$180.06K	—	+1.19%
03/31/2026	$0.3930	$0.4270	$0.3880	$0.4190	$356.30K	—	+6.62%
03/30/2026	$0.3880	$0.4090	$0.3880	$0.3920	$119.06K	$34.10M	+1.03%
03/29/2026	$0.4010	$0.4070	$0.3650	$0.3880	$245.75K	—	-3.24%
03/28/2026	$0.3920	$0.4170	$0.3860	$0.4010	$270.96K	—	+2.30%
03/27/2026	$0.4080	$0.4110	$0.3900	$0.3910	$125.47K	—	-4.17%
03/26/2026	$0.4220	$0.4240	$0.4000	$0.4080	$142.59K	—	-3.32%
03/25/2026	$0.4280	$0.4310	$0.4160	$0.4220	$229.93K	—	-1.40%
03/24/2026	$0.4220	$0.4330	$0.4170	$0.4270	$223.36K	—	+1.18%
03/23/2026	$0.3890	$0.4350	$0.3860	$0.4210	$404.78K	—	+8.23%
03/22/2026	$0.3900	$0.4000	$0.3840	$0.3890	$261.61K	—	-0.26%
03/21/2026	$0.4140	$0.4150	$0.3870	$0.3910	$197.94K	—	-5.56%
03/20/2026	$0.4180	$0.4260	$0.4020	$0.4130	$185.09K	—	-1.20%
03/19/2026	$0.4360	$0.4420	$0.4130	$0.4180	$340.67K	—	-4.13%
03/18/2026	$0.4630	$0.4760	$0.4250	$0.4350	$1.02M	—	-6.05%
03/17/2026	$0.4420	$0.4900	$0.4290	$0.4620	$2.11M	—	+4.52%
03/16/2026	$0.4070	$0.4450	$0.4020	$0.4430	$933.32K	—	+8.85%
03/15/2026	$0.3960	$0.4100	$0.3920	$0.4060	$216.00K	—	+2.53%
03/14/2026	$0.4070	$0.4070	$0.3910	$0.3960	$217.63K	—	-2.70%
03/13/2026	$0.3990	$0.4180	$0.3980	$0.4070	$235.26K	—	+2.01%
03/12/2026	$0.3970	$0.4030	$0.3900	$0.3990	$198.70K	—	+0.50%
03/11/2026	$0.3890	$0.4060	$0.3860	$0.3960	$313.14K	—	+1.80%
03/10/2026	$0.3770	$0.4000	$0.3770	$0.3900	$119.79K	—	+3.45%
03/09/2026	$0.3720	$0.3920	$0.3720	$0.3760	$196.14K	—	+1.08%
03/08/2026	$0.3690	$0.3810	$0.3580	$0.3720	$291.06K	—	+0.81%
03/07/2026	$0.3740	$0.3860	$0.3610	$0.3690	$317.65K	—	-1.34%
03/06/2026	$0.3750	$0.3930	$0.3700	$0.3720	$740.70K	—	-0.80%
03/05/2026	$0.3850	$0.4180	$0.3730	$0.3750	$986.77K	—	-2.60%
03/04/2026	$0.3590	$0.4020	$0.3520	$0.3850	$1.03M	—	+7.24%
03/03/2026	$0.3860	$0.3970	$0.3550	$0.3590	$768.48K	—	-6.99%
03/02/2026	$0.3810	$0.4000	$0.3750	$0.3860	$125.22K	—	+1.31%
03/01/2026	$0.3930	$0.4050	$0.3710	$0.3810	$107.80K	—	-3.05%
02/28/2026	$0.3850	$0.3950	$0.3610	$0.3950	$141.66K	—	+2.60%
02/27/2026	$0.3980	$0.4050	$0.3750	$0.3850	$148.31K	—	-3.27%
02/26/2026	$0.4090	$0.4120	$0.3910	$0.3980	$156.58K	—	-2.69%
02/25/2026	$0.3950	$0.4230	$0.3940	$0.4090	$129.37K	—	+3.54%
02/24/2026	$0.3910	$0.3980	$0.3820	$0.3940	$98.83K	—	+0.77%
02/23/2026	$0.4050	$0.4060	$0.3840	$0.3900	$122.29K	—	-3.70%
02/22/2026	$0.4200	$0.4210	$0.4020	$0.4040	$85.12K	—	-3.81%
02/21/2026	$0.4280	$0.4340	$0.4210	$0.4220	$64.43K	—	-1.40%
02/20/2026	$0.4210	$0.4300	$0.4120	$0.4290	$102.18K	—	+1.90%
02/19/2026	$0.4230	$0.4290	$0.4080	$0.4210	$156.69K	—	-0.47%
02/18/2026	$0.4440	$0.4460	$0.4170	$0.4230	$95.78K	—	-4.73%
02/17/2026	$0.4510	$0.4560	$0.4410	$0.4430	$89.30K	—	-1.77%
02/16/2026	$0.4520	$0.4540	$0.4350	$0.4510	$132.68K	—	-0.22%
02/15/2026	$0.4610	$0.4640	$0.4410	$0.4530	$146.59K	—	-1.74%
02/14/2026	$0.4510	$0.4660	$0.4460	$0.4600	$80.34K	—	+2.00%
02/13/2026	$0.4390	$0.4590	$0.4300	$0.4510	$151.55K	—	+2.73%
02/12/2026	$0.4330	$0.4490	$0.4230	$0.4400	$138.67K	—	+1.62%
02/11/2026	$0.4400	$0.4410	$0.4170	$0.4320	$176.14K	—	-1.82%
02/10/2026	$0.4440	$0.4450	$0.4260	$0.4400	$118.56K	—	-0.90%
02/09/2026	$0.4460	$0.4550	$0.4350	$0.4430	$111.34K	—	-0.67%
02/08/2026	$0.4600	$0.4600	$0.4410	$0.4450	$140.95K	—	-3.26%
02/07/2026	$0.4660	$0.4720	$0.4490	$0.4600	$246.73K	—	-1.29%
02/06/2026	$0.4190	$0.4750	$0.3840	$0.4660	$405.38K	—	+11.22%
02/05/2026	$0.5030	$0.5050	$0.4160	$0.4160	$756.47K	—	-17.30%
02/04/2026	$0.5020	$0.5160	$0.4840	$0.5020	$239.11K	$40.20M	+0.00%
02/03/2026	$0.5150	$0.5200	$0.4800	$0.5020	$340.85K	—	-2.52%
02/02/2026	$0.4950	$0.5180	$0.4820	$0.5140	$342.15K	—	+3.84%
02/01/2026	$0.5070	$0.5200	$0.4890	$0.4970	$260.16K	—	-1.97%
01/31/2026	$0.5580	$0.5600	$0.4570	$0.5060	$659.32K	—	-9.32%
01/30/2026	$0.5560	$0.5620	$0.5320	$0.5580	$259.63K	—	+0.36%
01/29/2026	$0.5920	$0.5920	$0.5390	$0.5550	$304.84K	—	-6.25%
01/28/2026	$0.5990	$0.5990	$0.5790	$0.5910	$115.20K	$47.32M	-1.34%
01/27/2026	$0.5920	$0.6000	$0.5740	$0.5990	$105.78K	—	+1.18%
01/26/2026	$0.5780	$0.5930	$0.5760	$0.5900	$202.39K	—	+2.08%
01/25/2026	$0.6070	$0.6130	$0.5620	$0.5770	$301.07K	—	-4.94%
01/24/2026	$0.6070	$0.6240	$0.6010	$0.6070	$164.66K	—	+0.00%
01/23/2026	$0.6020	$0.6230	$0.5980	$0.6050	$177.32K	—	+0.50%
01/22/2026	$0.6150	$0.6240	$0.5930	$0.6000	$129.33K	—	-2.44%
01/21/2026	$0.5940	$0.6240	$0.5930	$0.6120	$230.06K	$49.00M	+3.03%
01/20/2026	$0.6410	$0.6460	$0.5860	$0.5940	$447.79K	—	-7.33%
01/19/2026	$0.6630	$0.6640	$0.6160	$0.6400	$659.65K	—	-3.47%
01/18/2026	$0.6870	$0.7030	$0.6640	$0.6640	$265.40K	—	-3.35%
01/17/2026	$0.6780	$0.6930	$0.6700	$0.6870	$178.49K	—	+1.33%
01/16/2026	$0.6630	$0.6780	$0.6500	$0.6780	$125.22K	—	+2.26%
01/15/2026	$0.6870	$0.6880	$0.6520	$0.6620	$223.03K	—	-3.64%
01/14/2026	$0.6960	$0.7060	$0.6820	$0.6860	$513.15K	—	-1.44%
01/13/2026	$0.6630	$0.7050	$0.6590	$0.6950	$428.75K	—	+4.83%
01/12/2026	$0.7030	$0.7130	$0.6620	$0.6640	$697.09K	—	-5.55%
01/11/2026	$0.6950	$0.7530	$0.6850	$0.7030	$2.38M	—	+1.15%
01/10/2026	$0.7000	$0.7060	$0.6830	$0.6960	$235.56K	—	-0.57%
01/09/2026	$0.6950	$0.7170	$0.6920	$0.7000	$538.18K	—	+0.72%
01/08/2026	$0.7020	$0.7410	$0.6580	$0.6960	$1.88M	—	-0.85%
01/07/2026	$0.7280	$0.7310	$0.6930	$0.7000	$238.32K	$56.05M	-3.85%
01/06/2026	$0.7190	$0.7420	$0.6960	$0.7280	$377.53K	—	+1.25%
01/05/2026	$0.6920	$0.7300	$0.6820	$0.7190	$356.60K	—	+3.90%
01/04/2026	$0.6790	$0.7040	$0.6780	$0.6910	$294.68K	—	+1.77%
01/03/2026	$0.6810	$0.7000	$0.6650	$0.6780	$287.45K	—	-0.44%
01/02/2026	$0.6550	$0.6800	$0.6450	$0.6800	$221.24K	—	+3.82%
01/01/2026	$0.6350	$0.6570	$0.6300	$0.6540	$206.23K	—	+2.99%
12/31/2025	$0.6400	$0.6630	$0.6230	$0.6350	$503.98K	—	-0.78%
12/30/2025	$0.6480	$0.6500	$0.6340	$0.6400	$229.61K	—	-1.23%
12/29/2025	$0.6610	$0.6730	$0.6440	$0.6480	$209.55K	—	-1.97%
12/28/2025	$0.6650	$0.6740	$0.6550	$0.6610	$202.97K	—	-0.60%
12/27/2025	$0.6460	$0.6680	$0.6400	$0.6650	$150.30K	—	+2.94%
12/26/2025	$0.6360	$0.6510	$0.6320	$0.6440	$129.46K	—	+1.26%
12/25/2025	$0.6390	$0.6590	$0.6330	$0.6350	$264.86K	—	-0.63%
12/24/2025	$0.6460	$0.6480	$0.6220	$0.6380	$185.54K	—	-1.24%
12/23/2025	$0.6430	$0.6510	$0.6300	$0.6470	$155.07K	—	+0.62%
12/22/2025	$0.6310	$0.6540	$0.6170	$0.6440	$303.89K	—	+2.06%
12/21/2025	$0.6450	$0.6500	$0.6200	$0.6310	$153.32K	—	-2.17%
12/20/2025	$0.6310	$0.6470	$0.6300	$0.6430	$145.86K	—	+1.90%
12/19/2025	$0.6000	$0.6350	$0.5890	$0.6300	$261.87K	—	+5.00%
12/18/2025	$0.6380	$0.6380	$0.5890	$0.5990	$432.99K	—	-6.11%
12/17/2025	$0.6900	$0.6960	$0.6370	$0.6380	$1.12M	—	-7.54%
12/16/2025	$0.6790	$0.7080	$0.6650	$0.6890	$490.71K	—	+1.47%
12/15/2025	$0.6840	$0.7550	$0.6640	$0.6790	$1.08M	—	-0.73%
12/14/2025	$0.7250	$0.7280	$0.6760	$0.6840	$236.24K	—	-5.66%
12/13/2025	$0.7240	$0.7310	$0.7200	$0.7250	$100.28K	—	+0.14%
12/12/2025	$0.7320	$0.7410	$0.7100	$0.7230	$313.11K	—	-1.23%
12/11/2025	$0.7380	$0.7450	$0.7120	$0.7320	$1.03M	—	-0.81%
12/10/2025	$0.7590	$0.7620	$0.7330	$0.7380	$384.58K	—	-2.77%
12/09/2025	$0.7350	$0.7660	$0.7250	$0.7600	$298.35K	—	+3.40%
12/08/2025	$0.7230	$0.7750	$0.7230	$0.7350	$495.85K	—	+1.66%
12/07/2025	$0.7330	$0.7480	$0.7150	$0.7240	$461.04K	—	-1.23%
12/06/2025	$0.7310	$0.7390	$0.7200	$0.7330	$308.02K	—	+0.27%
12/05/2025	$0.7380	$0.7770	$0.7240	$0.7320	$1.07M	—	-0.81%
12/04/2025	$0.7420	$0.7920	$0.7190	$0.7380	$1.58M	—	-0.54%
12/03/2025	$0.7050	$0.7470	$0.6920	$0.7430	$788.72K	—	+5.39%
12/02/2025	$0.6870	$0.7160	$0.6710	$0.7050	$315.93K	$56.45M	+2.62%
12/01/2025	$0.7150	$0.7170	$0.6560	$0.6880	$1.17M	—	-3.78%
11/30/2025	$0.7230	$0.7290	$0.7140	$0.7140	$318.83K	—	-1.24%
11/29/2025	$0.7060	$0.7720	$0.7050	$0.7240	$1.47M	—	+2.55%
11/28/2025	$0.7150	$0.7190	$0.6860	$0.7070	$316.99K	—	-1.12%
11/27/2025	$0.7290	$0.7290	$0.7100	$0.7150	$241.24K	—	-1.92%
11/26/2025	$0.7330	$0.7400	$0.7080	$0.7290	$572.29K	—	-0.55%
11/25/2025	$0.7300	$0.7380	$0.7120	$0.7330	$346.44K	—	+0.41%
11/24/2025	$0.7130	$0.7390	$0.7010	$0.7300	$416.08K	—	+2.38%
11/23/2025	$0.7210	$0.7360	$0.7120	$0.7140	$421.86K	—	-0.97%
11/22/2025	$0.7050	$0.7290	$0.6870	$0.7210	$479.84K	—	+2.27%
11/21/2025	$0.7360	$0.7490	$0.6630	$0.7050	$1.55M	—	-4.21%
11/20/2025	$0.7670	$0.7980	$0.7310	$0.7340	$1.40M	—	-4.30%
11/19/2025	$0.7750	$0.7810	$0.7280	$0.7660	$848.38K	—	-1.16%
11/18/2025	$0.7660	$0.8100	$0.7520	$0.7750	$1.69M	—	+1.17%
11/17/2025	$0.7770	$0.8120	$0.7420	$0.7670	$2.62M	—	-1.29%
11/16/2025	$0.7740	$0.8170	$0.7500	$0.7770	$2.65M	—	+0.39%
11/15/2025	$0.7490	$0.7870	$0.7490	$0.7740	$666.27K	—	+3.34%
11/14/2025	$0.7900	$0.7940	$0.7360	$0.7490	$943.20K	—	-5.19%
11/13/2025	$0.8170	$0.8410	$0.7720	$0.7900	$446.84K	—	-3.30%
11/12/2025	$0.8300	$0.8570	$0.7930	$0.8170	$846.05K	—	-1.57%
11/11/2025	$0.8710	$0.8890	$0.8290	$0.8300	$1.18M	—	-4.71%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

iExecRLC (RLC) price history

Monthly returns RLC

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News