Register to chat with like-minded investors on our interactive forums.
RLCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.000916 | 0.000021 | 2.35% | 0.000899 | 0.00094 | 0.000872 | 769.00 |
| Apr 24 2024 | 0.000895 | -0.000027 | -2.93% | 0.000922 | 0.000999 | 0.000892 | 4,711.00 |
| Apr 23 2024 | 0.000922 | -0.000028 | -2.95% | 0.000954 | 0.000971 | 0.000916 | 4,000.00 |
| Apr 22 2024 | 0.00095 | -0.00000800 | -0.84% | 0.00096 | 0.000968 | 0.000942 | 1,230.00 |
| Apr 21 2024 | 0.000958 | 0.000028 | 3.01% | 0.000939 | 0.00098 | 0.000938 | 2,658.00 |
| Apr 20 2024 | 0.00093 | 0.000038 | 4.26% | 0.000885 | 0.000937 | 0.000882 | 1,200.00 |
| Apr 19 2024 | 0.000892 | 0.000072 | 8.78% | 0.000817 | 0.000926 | 0.000809 | 2,879.00 |
| Apr 18 2024 | 0.00082 | 0.000026 | 3.27% | 0.000794 | 0.000821 | 0.000777 | 1,936.00 |
| Apr 17 2024 | 0.000794 | 0.00002 | 2.58% | 0.000772 | 0.000803 | 0.000761 | 1,823.00 |
| Apr 16 2024 | 0.000774 | 0.000024 | 3.20% | 0.000756 | 0.000777 | 0.000746 | 3,008.00 |
| Apr 15 2024 | 0.00075 | -0.000056 | -6.95% | 0.000794 | 0.000808 | 0.000739 | 1,866.00 |
| Apr 14 2024 | 0.000806 | 0.000049 | 6.47% | 0.000759 | 0.000816 | 0.000744 | 1,339.00 |
| Apr 13 2024 | 0.000757 | -0.000089 | -10.52% | 0.000839 | 0.000844 | 0.000695 | 3,520.00 |
| Apr 12 2024 | 0.000846 | -0.000097 | -10.29% | 0.000946 | 0.000954 | 0.000791 | 4,858.00 |
| Apr 11 2024 | 0.000943 | -0.000042 | -4.26% | 0.000994 | 0.000994 | 0.000942 | 1,223.00 |
| Apr 10 2024 | 0.000985 | -0.000019 | -1.89% | 0.001002 | 0.001003 | 0.00095 | 946.00 |
| Apr 09 2024 | 0.001004 | 0.000032 | 3.29% | 0.000972 | 0.001021 | 0.000972 | 1,802.00 |
| Apr 08 2024 | 0.000972 | -0.000015 | -1.52% | 0.000982 | 0.001001 | 0.000963 | 2,921.00 |
| Apr 07 2024 | 0.000987 | -0.000018 | -1.79% | 0.001002 | 0.001012 | 0.000987 | 459.00 |
| Apr 06 2024 | 0.001005 | 0.000013 | 1.31% | 0.000994 | 0.001022 | 0.000994 | 672.00 |
| Apr 05 2024 | 0.000992 | -0.00001 | -1.00% | 0.000997 | 0.001006 | 0.000971 | 1,006.00 |
| Apr 04 2024 | 0.001002 | 0.000028 | 2.87% | 0.000985 | 0.001014 | 0.000965 | 533.00 |
| Apr 03 2024 | 0.000974 | -0.000028 | -2.79% | 0.000998 | 0.001016 | 0.000964 | 687.00 |
| Apr 02 2024 | 0.001002 | -0.000039 | -3.75% | 0.001045 | 0.001046 | 0.000978 | 2,460.00 |
| Apr 01 2024 | 0.001041 | -0.000027 | -2.53% | 0.001064 | 0.001093 | 0.001031 | 2,653.00 |
| Mar 31 2024 | 0.001068 | -0.000028 | -2.55% | 0.001097 | 0.001103 | 0.001061 | 708.00 |
| Mar 30 2024 | 0.001096 | -0.000047 | -4.11% | 0.001143 | 0.001147 | 0.001084 | 576.00 |
| Mar 29 2024 | 0.001143 | 0.000029 | 2.60% | 0.001121 | 0.001162 | 0.001099 | 1,683.00 |
| Mar 28 2024 | 0.001114 | 0.00005 | 4.70% | 0.001066 | 0.001153 | 0.00105 | 1,022.00 |
| Mar 27 2024 | 0.001064 | 0.000012 | 1.14% | 0.001042 | 0.001137 | 0.001029 | 2,360.00 |
| Mar 26 2024 | 0.001052 | -0.000021 | -1.96% | 0.001079 | 0.001095 | 0.001037 | 2,001.00 |
| Mar 25 2024 | 0.001073 | -0.000023 | -2.10% | 0.001099 | 0.001132 | 0.001067 | 1,771.00 |
| Mar 24 2024 | 0.001096 | 0.000022 | 2.05% | 0.001086 | 0.001106 | 0.001063 | 1,746.00 |
| Mar 23 2024 | 0.001074 | -0.00000600 | -0.56% | 0.001071 | 0.001103 | 0.00107 | 1,308.00 |
| Mar 22 2024 | 0.00108 | -0.000043 | -3.83% | 0.001118 | 0.001141 | 0.00108 | 1,287.00 |
| Mar 21 2024 | 0.001123 | 0.00003 | 2.74% | 0.001101 | 0.001144 | 0.0011 | 1,245.00 |
| Mar 20 2024 | 0.001093 | 0.00000200 | 0.18% | 0.001129 | 0.00115 | 0.001082 | 3,722.00 |
| Mar 19 2024 | 0.001091 | 0.000017 | 1.58% | 0.001078 | 0.001133 | 0.001 | 1,204.00 |
| Mar 18 2024 | 0.001074 | -0.00008 | -6.93% | 0.001146 | 0.001171 | 0.001065 | 1,261.00 |
| Mar 17 2024 | 0.001154 | 0.000178 | 18.24% | 0.000985 | 0.001223 | 0.000964 | 4,659.00 |
| Mar 16 2024 | 0.000976 | -0.000077 | -7.31% | 0.00104 | 0.001069 | 0.000953 | 2,600.00 |
| Mar 15 2024 | 0.001053 | -0.000024 | -2.23% | 0.001078 | 0.001078 | 0.001001 | 3,552.00 |
| Mar 14 2024 | 0.001077 | -0.000033 | -2.97% | 0.001108 | 0.001128 | 0.001046 | 1,439.00 |
| Mar 13 2024 | 0.00111 | 0.000012 | 1.09% | 0.001111 | 0.00112 | 0.001074 | 891.00 |
| Mar 12 2024 | 0.001098 | 0.000055 | 5.27% | 0.001049 | 0.001123 | 0.001015 | 1,605.00 |
| Mar 11 2024 | 0.001043 | -0.000062 | -5.61% | 0.001123 | 0.001147 | 0.001035 | 2,003.00 |
| Mar 10 2024 | 0.001105 | -0.000077 | -6.51% | 0.001179 | 0.0012 | 0.001097 | 1,245.00 |
| Mar 09 2024 | 0.001182 | 0.00023 | 24.16% | 0.000952 | 0.001206 | 0.000951 | 4,841.00 |
| Mar 08 2024 | 0.000952 | -0.000054 | -5.37% | 0.001013 | 0.001014 | 0.000913 | 1,170.00 |
| Mar 07 2024 | 0.001006 | -0.00000200 | -0.20% | 0.001009 | 0.001054 | 0.001003 | 1,866.00 |
| Mar 06 2024 | 0.001008 | 0.00006 | 6.33% | 0.000933 | 0.001021 | 0.00088 | 1,317.00 |
| Mar 05 2024 | 0.000948 | -0.000083 | -8.05% | 0.00102 | 0.001026 | 0.000911 | 4,554.00 |
| Mar 04 2024 | 0.001031 | -0.000071 | -6.44% | 0.001098 | 0.001118 | 0.001024 | 2,355.00 |
| Mar 03 2024 | 0.001102 | -0.000048 | -4.17% | 0.00115 | 0.001157 | 0.00108 | 2,344.00 |
| Mar 02 2024 | 0.00115 | -0.000028 | -2.38% | 0.00118 | 0.001198 | 0.001127 | 2,196.00 |
| Mar 01 2024 | 0.001178 | -0.000047 | -3.84% | 0.001226 | 0.00124 | 0.001173 | 1,669.00 |
| Feb 29 2024 | 0.001225 | 0.000031 | 2.60% | 0.001187 | 0.001233 | 0.001156 | 1,279.00 |
| Feb 28 2024 | 0.001194 | 0.000016 | 1.36% | 0.001181 | 0.001276 | 0.001142 | 2,121.00 |
| Feb 27 2024 | 0.001178 | -0.000045 | -3.68% | 0.001227 | 0.00125 | 0.001173 | 1,229.00 |
| Feb 26 2024 | 0.001223 | 0.000041 | 3.47% | 0.001183 | 0.001262 | 0.00117 | 2,721.00 |
| Feb 25 2024 | 0.001182 | -0.00005 | -4.06% | 0.001243 | 0.001294 | 0.001165 | 1,844.00 |
| Feb 24 2024 | 0.001232 | -0.000052 | -4.05% | 0.001283 | 0.001288 | 0.001217 | 1,110.00 |
| Feb 23 2024 | 0.001284 | -0.000104 | -7.49% | 0.0014 | 0.001443 | 0.001259 | 1,658.00 |
| Feb 22 2024 | 0.001388 | 0.000059 | 4.44% | 0.001352 | 0.00146 | 0.001286 | 1,744.00 |
| Feb 21 2024 | 0.001329 | 0.00000900 | 0.68% | 0.001321 | 0.001366 | 0.001232 | 1,559.00 |
| Feb 20 2024 | 0.00132 | 0.000161 | 13.89% | 0.001163 | 0.001363 | 0.001143 | 4,494.00 |
| Feb 19 2024 | 0.001159 | -0.00000300 | -0.26% | 0.00119 | 0.001212 | 0.001108 | 1,615.00 |
| Feb 18 2024 | 0.001162 | 0.000067 | 6.12% | 0.001098 | 0.00121 | 0.001077 | 1,472.00 |
| Feb 17 2024 | 0.001095 | 0.000147 | 15.51% | 0.000945 | 0.00111 | 0.000919 | 2,206.00 |
| Feb 16 2024 | 0.000948 | 0.000093 | 10.88% | 0.000857 | 0.001031 | 0.000856 | 4,425.00 |
| Feb 15 2024 | 0.000855 | 0.000029 | 3.51% | 0.00083 | 0.000877 | 0.000822 | 4,233.00 |
| Feb 14 2024 | 0.000826 | -0.000016 | -1.90% | 0.000842 | 0.000856 | 0.000818 | 2,098.00 |
| Feb 13 2024 | 0.000842 | -0.000017 | -1.98% | 0.000854 | 0.000861 | 0.000822 | 1,299.00 |
| Feb 12 2024 | 0.000859 | -0.00000700 | -0.81% | 0.000862 | 0.000899 | 0.000858 | 3,153.00 |
| Feb 11 2024 | 0.000866 | -0.000023 | -2.59% | 0.000891 | 0.000899 | 0.000863 | 1,162.00 |
| Feb 10 2024 | 0.000889 | -0.00000100 | -0.11% | 0.000897 | 0.000914 | 0.000889 | 1,255.00 |
| Feb 09 2024 | 0.00089 | -0.000018 | -1.98% | 0.000907 | 0.000927 | 0.000888 | 1,545.00 |
| Feb 08 2024 | 0.000908 | -0.000052 | -5.42% | 0.000955 | 0.000967 | 0.000899 | 1,752.00 |
| Feb 07 2024 | 0.00096 | 0.000056 | 6.19% | 0.000904 | 0.000992 | 0.000885 | 4,498.00 |
| Feb 06 2024 | 0.000904 | -0.000037 | -3.93% | 0.000944 | 0.000953 | 0.0009 | 3,435.00 |
| Feb 05 2024 | 0.000941 | -0.000012 | -1.26% | 0.000952 | 0.000953 | 0.000933 | 1,430.00 |
| Feb 04 2024 | 0.000953 | -0.00006 | -5.92% | 0.001014 | 0.001014 | 0.000948 | 2,861.00 |
| Feb 03 2024 | 0.001013 | -0.000022 | -2.13% | 0.001029 | 0.001048 | 0.001012 | 1,669.00 |
| Feb 02 2024 | 0.001035 | 0.00000100 | 0.10% | 0.001025 | 0.001066 | 0.001014 | 1,710.00 |
| Feb 01 2024 | 0.001034 | 0.00003 | 2.99% | 0.000997 | 0.001062 | 0.000985 | 2,827.00 |
| Jan 31 2024 | 0.001004 | -0.000032 | -3.09% | 0.001025 | 0.001057 | 0.000984 | 2,113.00 |
| Jan 30 2024 | 0.001036 | -0.00005 | -4.60% | 0.001079 | 0.001088 | 0.000999 | 2,285.00 |
| Jan 29 2024 | 0.001086 | -0.00000600 | -0.55% | 0.001097 | 0.001117 | 0.00104 | 1,315.00 |
| Jan 28 2024 | 0.001092 | 0.000065 | 6.33% | 0.001034 | 0.001211 | 0.000961 | 4,932.00 |
| Jan 27 2024 | 0.001027 | 0.000075 | 7.88% | 0.000977 | 0.001027 | 0.000939 | 2,666.00 |
