Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RLCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.97 | -0.070 | -2.24% | 3.03 | 3.10 | 2.94 | 838,673.00 |
| Apr 22 2024 | 3.04 | 0.030 | 1.06% | 3.01 | 3.10 | 2.99 | 646,552.00 |
| Apr 21 2024 | 3.01 | 0.050 | 1.62% | 2.94 | 3.12 | 2.93 | 994,714.00 |
| Apr 20 2024 | 2.96 | 0.240 | 8.71% | 2.71 | 2.96 | 2.67 | 1,559,784.00 |
| Apr 19 2024 | 2.72 | 0.210 | 8.50% | 2.50 | 2.88 | 2.32 | 2,512,066.00 |
| Apr 18 2024 | 2.51 | 0.140 | 5.96% | 2.36 | 2.53 | 2.29 | 956,975.00 |
| Apr 17 2024 | 2.37 | -0.020 | -0.84% | 2.37 | 2.44 | 2.25 | 1,077,423.00 |
| Apr 16 2024 | 2.39 | 0.040 | 1.75% | 2.34 | 2.41 | 2.24 | 1,188,862.00 |
| Apr 15 2024 | 2.35 | -0.180 | -7.02% | 2.50 | 2.62 | 2.24 | 1,450,120.00 |
| Apr 14 2024 | 2.52 | 0.240 | 10.71% | 2.28 | 2.56 | 2.17 | 1,962,242.00 |
| Apr 13 2024 | 2.28 | -0.440 | -16.22% | 2.71 | 2.77 | 1.94 | 4,695,725.00 |
| Apr 12 2024 | 2.72 | -0.590 | -17.83% | 3.30 | 3.39 | 2.35 | 2,989,425.00 |
| Apr 11 2024 | 3.31 | -0.190 | -5.48% | 3.49 | 3.52 | 3.29 | 572,848.00 |
| Apr 10 2024 | 3.50 | 0.00 | -0.03% | 3.48 | 3.53 | 3.22 | 856,410.00 |
| Apr 09 2024 | 3.50 | -0.090 | -2.59% | 3.60 | 3.70 | 3.45 | 1,244,291.00 |
| Apr 08 2024 | 3.60 | 0.200 | 5.74% | 3.40 | 3.61 | 3.31 | 863,560.00 |
| Apr 07 2024 | 3.40 | 0.030 | 1.01% | 3.36 | 3.46 | 3.34 | 447,883.00 |
| Apr 06 2024 | 3.37 | 0.100 | 2.90% | 3.27 | 3.46 | 3.26 | 592,437.00 |
| Apr 05 2024 | 3.27 | -0.070 | -2.10% | 3.33 | 3.35 | 3.14 | 873,681.00 |
| Apr 04 2024 | 3.34 | 0.090 | 2.74% | 3.24 | 3.46 | 3.14 | 951,417.00 |
| Apr 03 2024 | 3.25 | -0.050 | -1.54% | 3.29 | 3.38 | 3.15 | 982,430.00 |
| Apr 02 2024 | 3.30 | -0.340 | -9.28% | 3.63 | 3.67 | 3.17 | 1,722,178.00 |
| Apr 01 2024 | 3.64 | -0.250 | -6.30% | 3.87 | 3.95 | 3.53 | 1,390,523.00 |
| Mar 31 2024 | 3.89 | 0.030 | 0.86% | 3.84 | 3.98 | 3.83 | 605,294.00 |
| Mar 30 2024 | 3.85 | -0.150 | -3.68% | 3.99 | 4.05 | 3.79 | 1,027,562.00 |
| Mar 29 2024 | 4.00 | 0.020 | 0.60% | 3.98 | 4.06 | 3.86 | 1,596,399.00 |
| Mar 28 2024 | 3.98 | 0.260 | 6.94% | 3.70 | 4.11 | 3.64 | 2,318,878.00 |
| Mar 27 2024 | 3.72 | -0.010 | -0.21% | 3.72 | 4.14 | 3.63 | 3,148,348.00 |
| Mar 26 2024 | 3.73 | -0.130 | -3.47% | 3.86 | 3.97 | 3.68 | 1,800,505.00 |
| Mar 25 2024 | 3.86 | 0.080 | 2.09% | 3.78 | 3.94 | 3.77 | 1,124,725.00 |
| Mar 24 2024 | 3.78 | 0.190 | 5.23% | 3.60 | 3.80 | 3.53 | 805,577.00 |
| Mar 23 2024 | 3.59 | 0.010 | 0.39% | 3.57 | 3.72 | 3.54 | 1,100,497.00 |
| Mar 22 2024 | 3.58 | -0.330 | -8.49% | 3.90 | 3.99 | 3.53 | 1,535,894.00 |
| Mar 21 2024 | 3.91 | 0.040 | 0.93% | 3.86 | 4.04 | 3.81 | 1,562,663.00 |
| Mar 20 2024 | 3.88 | 0.360 | 10.09% | 3.55 | 3.94 | 3.31 | 2,130,848.00 |
| Mar 19 2024 | 3.52 | -0.250 | -6.61% | 3.78 | 3.82 | 3.30 | 2,197,002.00 |
| Mar 18 2024 | 3.77 | -0.410 | -9.79% | 4.14 | 4.25 | 3.72 | 3,315,509.00 |
| Mar 17 2024 | 4.18 | 0.710 | 20.61% | 3.49 | 4.43 | 3.33 | 4,410,514.00 |
| Mar 16 2024 | 3.46 | -0.460 | -11.61% | 3.92 | 4.01 | 3.38 | 1,670,290.00 |
| Mar 15 2024 | 3.92 | -0.510 | -11.55% | 4.19 | 4.22 | 3.61 | 1,444,564.00 |
| Mar 14 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
| Mar 13 2024 | 4.43 | 0.030 | 0.75% | 4.38 | 4.51 | 4.22 | 1,996,038.00 |
| Mar 12 2024 | 4.40 | 0.140 | 3.22% | 4.27 | 4.43 | 3.91 | 2,081,245.00 |
| Mar 11 2024 | 4.26 | -0.060 | -1.39% | 4.35 | 4.50 | 4.17 | 2,711,438.00 |
| Mar 10 2024 | 4.32 | -0.290 | -6.23% | 4.58 | 4.79 | 4.17 | 3,805,883.00 |
| Mar 09 2024 | 4.61 | 0.900 | 24.37% | 3.68 | 4.77 | 3.68 | 7,772,702.00 |
| Mar 08 2024 | 3.71 | -0.170 | -4.49% | 3.89 | 3.95 | 3.53 | 2,409,449.00 |
| Mar 07 2024 | 3.88 | 0.030 | 0.78% | 3.85 | 4.04 | 3.81 | 3,653,429.00 |
| Mar 06 2024 | 3.85 | 0.520 | 15.66% | 3.33 | 3.93 | 3.21 | 4,397,244.00 |
| Mar 05 2024 | 3.33 | -0.390 | -10.56% | 3.70 | 3.83 | 2.94 | 2,851,463.00 |
| Mar 04 2024 | 3.72 | -0.100 | -2.57% | 3.81 | 3.91 | 3.62 | 2,366,360.00 |
| Mar 03 2024 | 3.82 | -0.100 | -2.55% | 3.91 | 3.97 | 3.63 | 2,607,393.00 |
| Mar 02 2024 | 3.92 | -0.140 | -3.47% | 4.05 | 4.12 | 3.84 | 2,919,907.00 |
| Mar 01 2024 | 4.06 | -0.010 | -0.25% | 4.09 | 4.21 | 4.00 | 2,862,814.00 |
| Feb 29 2024 | 4.07 | 0.020 | 0.59% | 4.01 | 4.30 | 3.92 | 2,615,051.00 |
| Feb 28 2024 | 4.05 | 0.220 | 5.83% | 3.81 | 4.30 | 3.57 | 3,655,180.00 |
| Feb 27 2024 | 3.82 | -0.070 | -1.70% | 3.90 | 4.10 | 3.78 | 2,486,434.00 |
| Feb 26 2024 | 3.89 | 0.240 | 6.52% | 3.63 | 3.99 | 3.57 | 3,276,668.00 |
| Feb 25 2024 | 3.65 | -0.020 | -0.63% | 3.67 | 3.93 | 3.61 | 3,043,721.00 |
| Feb 24 2024 | 3.67 | -0.080 | -2.10% | 3.76 | 3.82 | 3.59 | 2,569,286.00 |
| Feb 23 2024 | 3.75 | -0.360 | -8.66% | 4.16 | 4.27 | 3.67 | 4,444,615.00 |
| Feb 22 2024 | 4.11 | 0.140 | 3.53% | 3.96 | 4.38 | 3.71 | 6,810,295.00 |
| Feb 21 2024 | 3.97 | -0.010 | -0.35% | 3.96 | 4.08 | 3.57 | 6,367,162.00 |
| Feb 20 2024 | 3.98 | 0.580 | 17.01% | 3.50 | 4.07 | 3.30 | 11,119,963.00 |
| Feb 19 2024 | 3.40 | 0.070 | 2.22% | 3.34 | 3.51 | 3.24 | 4,707,323.00 |
| Feb 18 2024 | 3.33 | 0.310 | 10.19% | 3.03 | 3.73 | 2.99 | 13,709,955.00 |
| Feb 17 2024 | 3.02 | 0.360 | 13.61% | 2.64 | 3.11 | 2.54 | 6,693,605.00 |
| Feb 16 2024 | 2.66 | 0.230 | 9.60% | 2.43 | 2.86 | 2.41 | 7,979,288.00 |
| Feb 15 2024 | 2.43 | 0.120 | 5.20% | 2.31 | 2.51 | 2.30 | 3,507,065.00 |
| Feb 14 2024 | 2.31 | 0.100 | 4.34% | 2.21 | 2.31 | 2.19 | 1,509,188.00 |
| Feb 13 2024 | 2.21 | -0.070 | -2.94% | 2.28 | 2.30 | 2.16 | 1,103,883.00 |
| Feb 12 2024 | 2.28 | 0.110 | 5.17% | 2.16 | 2.34 | 2.15 | 1,645,621.00 |
| Feb 11 2024 | 2.17 | -0.070 | -3.00% | 2.23 | 2.27 | 2.15 | 1,086,451.00 |
| Feb 10 2024 | 2.23 | 0.010 | 0.45% | 2.23 | 2.29 | 2.20 | 1,391,537.00 |
| Feb 09 2024 | 2.22 | 0.040 | 1.74% | 2.19 | 2.30 | 2.19 | 2,197,220.00 |
| Feb 08 2024 | 2.19 | -0.140 | -5.90% | 2.32 | 2.36 | 2.17 | 2,130,119.00 |
| Feb 07 2024 | 2.32 | 0.180 | 8.25% | 2.15 | 2.41 | 2.09 | 3,482,641.00 |
| Feb 06 2024 | 2.15 | -0.030 | -1.29% | 2.17 | 2.21 | 2.10 | 1,400,030.00 |
| Feb 05 2024 | 2.17 | 0.00 | 0.05% | 2.17 | 2.21 | 2.14 | 1,281,813.00 |
| Feb 04 2024 | 2.17 | -0.160 | -6.86% | 2.33 | 2.33 | 2.16 | 2,698,361.00 |
| Feb 03 2024 | 2.33 | -0.070 | -2.75% | 2.40 | 2.43 | 2.32 | 1,612,648.00 |
| Feb 02 2024 | 2.40 | 0.010 | 0.55% | 2.37 | 2.47 | 2.33 | 2,411,516.00 |
| Feb 01 2024 | 2.39 | 0.110 | 4.84% | 2.29 | 2.45 | 2.23 | 2,938,002.00 |
| Jan 31 2024 | 2.28 | -0.150 | -6.34% | 2.42 | 2.48 | 2.25 | 3,779,430.00 |
| Jan 30 2024 | 2.43 | -0.070 | -2.76% | 2.50 | 2.52 | 2.33 | 5,393,303.00 |
| Jan 29 2024 | 2.50 | 0.020 | 0.97% | 2.46 | 2.57 | 2.32 | 7,993,537.00 |
| Jan 28 2024 | 2.47 | 0.150 | 6.36% | 2.35 | 2.77 | 2.20 | 15,538,826.00 |
| Jan 27 2024 | 2.33 | 0.130 | 5.78% | 2.20 | 2.35 | 2.13 | 3,369,833.00 |
| Jan 26 2024 | 2.20 | 0.120 | 5.67% | 2.07 | 2.24 | 2.06 | 3,447,677.00 |
| Jan 25 2024 | 2.08 | -0.240 | -10.22% | 2.31 | 2.40 | 2.06 | 5,805,073.00 |
