Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000874 | -0.00000200 | -0.23% | 0.000878 | 0.000924 | 0.000866 | 2,809.00 |
| May 21 2024 | 0.000876 | -0.000023 | -2.56% | 0.000899 | 0.000927 | 0.000873 | 2,252.00 |
| May 20 2024 | 0.000899 | -0.000095 | -9.56% | 0.000994 | 0.00102 | 0.000894 | 2,250.00 |
| May 19 2024 | 0.000994 | -0.000031 | -3.02% | 0.001024 | 0.001029 | 0.000993 | 2,129.00 |
| May 18 2024 | 0.001025 | -0.000031 | -2.94% | 0.001056 | 0.001061 | 0.001019 | 2,154.00 |
| May 17 2024 | 0.001056 | -0.000064 | -5.71% | 0.001119 | 0.001126 | 0.00105 | 2,188.00 |
| May 16 2024 | 0.00112 | 0.000026 | 2.38% | 0.001094 | 0.001149 | 0.001091 | 2,219.00 |
| May 15 2024 | 0.001094 | 0.000075 | 7.36% | 0.001019 | 0.001104 | 0.000997 | 2,704.00 |
| May 14 2024 | 0.001019 | -0.00000100 | -0.10% | 0.001018 | 0.001061 | 0.001006 | 2,533.00 |
| May 13 2024 | 0.00102 | -0.000114 | -10.05% | 0.001134 | 0.001159 | 0.001003 | 2,315.00 |
| May 12 2024 | 0.001134 | -0.000029 | -2.49% | 0.001163 | 0.001182 | 0.001109 | 2,043.00 |
| May 11 2024 | 0.001163 | 0.000036 | 3.19% | 0.001128 | 0.001178 | 0.001127 | 2,416.00 |
| May 10 2024 | 0.001127 | 0.000045 | 4.16% | 0.001079 | 0.001147 | 0.001078 | 2,552.00 |
| May 09 2024 | 0.001082 | 0.000092 | 9.29% | 0.00099 | 0.001132 | 0.00099 | 2,865.00 |
| May 08 2024 | 0.00099 | -0.000038 | -3.70% | 0.00103 | 0.001073 | 0.000969 | 3,194.00 |
| May 07 2024 | 0.001028 | 0.000051 | 5.22% | 0.000976 | 0.001049 | 0.000976 | 3,377.00 |
| May 06 2024 | 0.000977 | 0.000072 | 7.96% | 0.000901 | 0.001027 | 0.000894 | 3,009.00 |
| May 05 2024 | 0.000905 | 0.000057 | 6.72% | 0.000847 | 0.000915 | 0.000832 | 2,716.00 |
| May 04 2024 | 0.000848 | -0.00000300 | -0.35% | 0.000851 | 0.000858 | 0.000841 | 1,981.00 |
| May 03 2024 | 0.000851 | 0.00000200 | 0.24% | 0.000845 | 0.000862 | 0.000837 | 2,428.00 |
| May 02 2024 | 0.000849 | 0.00000100 | 0.12% | 0.000848 | 0.000849 | 0.000827 | 2,787.00 |
| May 01 2024 | 0.000848 | 0.000018 | 2.17% | 0.00083 | 0.00085 | 0.000815 | 3,326.00 |
| Apr 30 2024 | 0.00083 | -0.000025 | -2.92% | 0.000849 | 0.000859 | 0.000805 | 2,945.00 |
| Apr 29 2024 | 0.000855 | 0.000017 | 2.03% | 0.000842 | 0.000871 | 0.000836 | 2,802.00 |
| Apr 28 2024 | 0.000838 | -0.000022 | -2.56% | 0.000862 | 0.00089 | 0.000838 | 2,681.00 |
| Apr 27 2024 | 0.00086 | -0.000016 | -1.83% | 0.000876 | 0.000883 | 0.000847 | 2,638.00 |
| Apr 26 2024 | 0.000876 | -0.000037 | -4.05% | 0.00091 | 0.000914 | 0.000874 | 2,723.00 |
| Apr 25 2024 | 0.000913 | 0.000017 | 1.90% | 0.000897 | 0.000941 | 0.000871 | 2,897.00 |
| Apr 24 2024 | 0.000896 | -0.000027 | -2.93% | 0.000923 | 0.000997 | 0.000889 | 2,941.00 |
| Apr 23 2024 | 0.000923 | -0.000025 | -2.64% | 0.000948 | 0.000971 | 0.000915 | 2,318.00 |
| Apr 22 2024 | 0.000948 | -0.00000900 | -0.94% | 0.000957 | 0.000967 | 0.000942 | 2,393.00 |
| Apr 21 2024 | 0.000957 | 0.000028 | 3.01% | 0.000935 | 0.000979 | 0.000935 | 2,386.00 |
| Apr 20 2024 | 0.000929 | 0.000037 | 4.15% | 0.00089 | 0.000936 | 0.000881 | 2,985.00 |
| Apr 19 2024 | 0.000892 | 0.000073 | 8.91% | 0.000818 | 0.00093 | 0.000807 | 3,235.00 |
| Apr 18 2024 | 0.000819 | 0.00003 | 3.80% | 0.00079 | 0.00082 | 0.000774 | 3,146.00 |
| Apr 17 2024 | 0.000789 | 0.000015 | 1.94% | 0.000772 | 0.000798 | 0.000758 | 3,240.00 |
| Apr 16 2024 | 0.000774 | 0.000018 | 2.38% | 0.000755 | 0.000777 | 0.000745 | 3,471.00 |
| Apr 15 2024 | 0.000756 | -0.000047 | -5.85% | 0.0008 | 0.000806 | 0.000739 | 4,224.00 |
| Apr 14 2024 | 0.000803 | 0.000045 | 5.94% | 0.000759 | 0.000818 | 0.000743 | 3,579.00 |
| Apr 13 2024 | 0.000758 | -0.000083 | -9.87% | 0.000839 | 0.000844 | 0.000694 | 7,034.00 |
| Apr 12 2024 | 0.000841 | -0.0001 | -10.63% | 0.000943 | 0.000955 | 0.000789 | 6,026.00 |
| Apr 11 2024 | 0.000941 | -0.000042 | -4.27% | 0.000987 | 0.000994 | 0.000941 | 3,080.00 |
| Apr 10 2024 | 0.000983 | -0.000018 | -1.80% | 0.000999 | 0.001004 | 0.000949 | 3,233.00 |
| Apr 09 2024 | 0.001001 | 0.00003 | 3.09% | 0.000972 | 0.00102 | 0.00097 | 3,254.00 |
| Apr 08 2024 | 0.000971 | -0.000021 | -2.12% | 0.000988 | 0.001 | 0.000961 | 2,633.00 |
| Apr 07 2024 | 0.000992 | -0.00001 | -1.00% | 0.001002 | 0.001014 | 0.000992 | 1,581.00 |
| Apr 06 2024 | 0.001002 | 0.000015 | 1.52% | 0.000987 | 0.001019 | 0.000987 | 1,163.00 |
| Apr 05 2024 | 0.000987 | -0.000017 | -1.69% | 0.001003 | 0.001006 | 0.000972 | 2,590.00 |
| Apr 04 2024 | 0.001004 | 0.000019 | 1.93% | 0.000982 | 0.001017 | 0.000964 | 2,102.00 |
| Apr 03 2024 | 0.000985 | -0.000026 | -2.57% | 0.001009 | 0.001017 | 0.000965 | 2,315.00 |
| Apr 02 2024 | 0.001011 | -0.000029 | -2.79% | 0.001038 | 0.001044 | 0.000979 | 2,811.00 |
| Apr 01 2024 | 0.00104 | -0.000017 | -1.61% | 0.001065 | 0.001092 | 0.001032 | 2,753.00 |
| Mar 31 2024 | 0.001057 | -0.000037 | -3.38% | 0.001097 | 0.001104 | 0.001054 | 2,404.00 |
| Mar 30 2024 | 0.001094 | -0.000041 | -3.61% | 0.00114 | 0.001147 | 0.001082 | 2,717.00 |
| Mar 29 2024 | 0.001135 | 0.000023 | 2.07% | 0.001116 | 0.001161 | 0.001097 | 2,795.00 |
| Mar 28 2024 | 0.001112 | 0.000051 | 4.81% | 0.001058 | 0.001152 | 0.001045 | 3,680.00 |
| Mar 27 2024 | 0.001061 | 0.000022 | 2.12% | 0.001037 | 0.001138 | 0.001026 | 4,402.00 |
| Mar 26 2024 | 0.001039 | -0.000031 | -2.90% | 0.001075 | 0.001093 | 0.001036 | 4,158.00 |
| Mar 25 2024 | 0.00107 | -0.000024 | -2.19% | 0.001094 | 0.001129 | 0.001066 | 4,152.00 |
| Mar 24 2024 | 0.001094 | 0.000018 | 1.67% | 0.001075 | 0.001105 | 0.001061 | 2,463.00 |
| Mar 23 2024 | 0.001076 | -0.00000200 | -0.19% | 0.001074 | 0.001104 | 0.001068 | 4,269.00 |
| Mar 22 2024 | 0.001078 | -0.000041 | -3.66% | 0.00112 | 0.001141 | 0.001075 | 3,851.00 |
| Mar 21 2024 | 0.001119 | 0.000026 | 2.38% | 0.001101 | 0.00115 | 0.0011 | 4,145.00 |
| Mar 20 2024 | 0.001093 | -0.00000200 | -0.18% | 0.001112 | 0.00115 | 0.001082 | 5,584.00 |
| Mar 19 2024 | 0.001095 | 0.000018 | 1.67% | 0.001068 | 0.001133 | 0.000998 | 4,488.00 |
| Mar 18 2024 | 0.001077 | -0.000069 | -6.02% | 0.001145 | 0.001176 | 0.001064 | 3,822.00 |
| Mar 17 2024 | 0.001146 | 0.000171 | 17.54% | 0.000984 | 0.001217 | 0.000962 | 8,029.00 |
| Mar 16 2024 | 0.000975 | -0.000073 | -6.97% | 0.001048 | 0.001066 | 0.000954 | 4,401.00 |
| Mar 15 2024 | 0.001048 | -0.000029 | -2.69% | 0.001072 | 0.00108 | 0.001006 | 4,185.00 |
| Mar 14 2024 | 0.001077 | -0.000031 | -2.80% | 0.001106 | 0.001127 | 0.001043 | 4,136.00 |
| Mar 13 2024 | 0.001108 | 0.00000500 | 0.45% | 0.001106 | 0.001122 | 0.001067 | 3,858.00 |
| Mar 12 2024 | 0.001103 | 0.000057 | 5.45% | 0.001047 | 0.001118 | 0.001015 | 4,562.00 |
| Mar 11 2024 | 0.001046 | -0.000061 | -5.51% | 0.001114 | 0.001144 | 0.001032 | 3,948.00 |
| Mar 10 2024 | 0.001107 | -0.000073 | -6.19% | 0.001179 | 0.001211 | 0.001099 | 4,918.00 |
| Mar 09 2024 | 0.00118 | 0.000225 | 23.56% | 0.000954 | 0.001216 | 0.000949 | 4,473.00 |
| Mar 08 2024 | 0.000955 | -0.00005 | -4.98% | 0.001004 | 0.001019 | 0.000917 | 4,926.00 |
| Mar 07 2024 | 0.001005 | -0.00000600 | -0.59% | 0.001007 | 0.001051 | 0.000996 | 4,877.00 |
| Mar 06 2024 | 0.001011 | 0.000071 | 7.55% | 0.000936 | 0.001019 | 0.000867 | 4,500.00 |
| Mar 05 2024 | 0.00094 | -0.000082 | -8.02% | 0.001025 | 0.001032 | 0.000833 | 4,882.00 |
| Mar 04 2024 | 0.001022 | -0.000071 | -6.50% | 0.001095 | 0.001119 | 0.001021 | 4,395.00 |
| Mar 03 2024 | 0.001093 | -0.000057 | -4.96% | 0.001145 | 0.001157 | 0.001016 | 4,914.00 |
| Mar 02 2024 | 0.00115 | -0.000029 | -2.46% | 0.001179 | 0.001196 | 0.001127 | 4,136.00 |
| Mar 01 2024 | 0.001179 | -0.000041 | -3.36% | 0.00122 | 0.001247 | 0.001171 | 3,975.00 |
| Feb 29 2024 | 0.00122 | 0.000025 | 2.09% | 0.001195 | 0.001234 | 0.001148 | 4,125.00 |
| Feb 28 2024 | 0.001195 | 0.00002 | 1.70% | 0.001175 | 0.001273 | 0.001074 | 5,274.00 |
| Feb 27 2024 | 0.001175 | -0.000045 | -3.69% | 0.001225 | 0.001241 | 0.001173 | 4,399.00 |
| Feb 26 2024 | 0.00122 | 0.000045 | 3.83% | 0.001173 | 0.00126 | 0.001171 | 4,165.00 |
| Feb 25 2024 | 0.001175 | -0.000063 | -5.09% | 0.001228 | 0.001292 | 0.00117 | 4,423.00 |
| Feb 24 2024 | 0.001238 | -0.000044 | -3.43% | 0.001286 | 0.001292 | 0.001214 | 4,289.00 |
| Feb 23 2024 | 0.001282 | -0.000106 | -7.64% | 0.001381 | 0.001437 | 0.001259 | 3,431.00 |
