iExec RLC
RLC
Rank #633
$0.8617
Updated 7 days ago
Market Cap
$62.45M
24h Volume
$7.99M
Avg Volume (6m)
$12.08M
24h High/Low
$0.8856
$0.8552
$0.8552
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Arbitrum Ecosystem
Oracle
Energi Ecosystem
Sora Ecosystem
Privacy
Artificial Intelligence (AI)
DePIN
GMCI DePIN Index
AI Agents
Chains
Ethereum
0x607f4c5bb672230...
Arbitrum One
0xe649e6a1f2afc63...
Energi
0xb4ff17b5e93c40f...
Sora
0x008294f7b08f568...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8617 | $0.8856 | $0.8552 | $0.8617 | $7.99M | $62.45M |
| Nov 10, 2025 | $0.8858 | $0.8858 | $0.8858 | $0.8858 | $12.67M | $64.00M |
| Nov 9, 2025 | $0.9184 | $0.9184 | $0.9184 | $0.9184 | $49.79M | $66.54M |
| Nov 8, 2025 | $0.8718 | $0.8718 | $0.8718 | $0.8718 | $22.61M | $63.08M |
| Nov 7, 2025 | $0.7561 | $0.7561 | $0.7561 | $0.7561 | $6.23M | $54.69M |
| Nov 6, 2025 | $0.7738 | $0.7738 | $0.7738 | $0.7738 | $7.49M | $56.06M |
| Nov 5, 2025 | $0.7686 | $0.7686 | $0.7686 | $0.7686 | $18.43M | $55.72M |
| Nov 4, 2025 | $0.7881 | $0.7881 | $0.7881 | $0.7881 | $8.39M | $57.06M |
| Nov 3, 2025 | $0.9010 | $0.9010 | $0.9010 | $0.9010 | $9.24M | $65.13M |
| Nov 2, 2025 | $0.8931 | $0.8931 | $0.8931 | $0.8931 | $13.09M | $64.62M |
| Nov 1, 2025 | $0.8314 | $0.8314 | $0.8314 | $0.8314 | $3.52M | $60.18M |
| Oct 31, 2025 | $0.7990 | $0.7990 | $0.7990 | $0.7990 | $9.78M | $57.81M |
| Oct 30, 2025 | $0.8560 | $0.8560 | $0.8560 | $0.8560 | $6.18M | $61.91M |
| Oct 29, 2025 | $0.8535 | $0.8535 | $0.8535 | $0.8535 | $13.96M | $61.81M |
| Oct 28, 2025 | $0.8723 | $0.8723 | $0.8723 | $0.8723 | $3.39M | $63.17M |
| Oct 27, 2025 | $0.8948 | $0.8948 | $0.8948 | $0.8948 | $3.47M | $64.90M |
| Oct 26, 2025 | $0.8681 | $0.8681 | $0.8681 | $0.8681 | $2.26M | $62.84M |
| Oct 25, 2025 | $0.8712 | $0.8712 | $0.8712 | $0.8712 | $2.60M | $63.05M |
| Oct 24, 2025 | $0.8598 | $0.8598 | $0.8598 | $0.8598 | $8.39M | $62.22M |
| Oct 23, 2025 | $0.8375 | $0.8375 | $0.8375 | $0.8375 | $5.54M | $60.62M |
| Oct 22, 2025 | $0.8606 | $0.8606 | $0.8606 | $0.8606 | $5.76M | $62.26M |
| Oct 21, 2025 | $0.8879 | $0.8879 | $0.8879 | $0.8879 | $5.26M | $64.29M |
| Oct 20, 2025 | $0.8922 | $0.8922 | $0.8922 | $0.8922 | $8.99M | $64.59M |
| Oct 19, 2025 | $0.8592 | $0.8592 | $0.8592 | $0.8592 | $4.99M | $62.21M |
| Oct 18, 2025 | $0.8663 | $0.8663 | $0.8663 | $0.8663 | $21.07M | $62.78M |
| Oct 17, 2025 | $0.8525 | $0.8525 | $0.8525 | $0.8525 | $7.12M | $61.70M |
| Oct 16, 2025 | $0.8853 | $0.8853 | $0.8853 | $0.8853 | $9.27M | $64.13M |
| Oct 15, 2025 | $0.9321 | $0.9321 | $0.9321 | $0.9321 | $18.21M | $67.44M |
| Oct 14, 2025 | $0.9878 | $0.9878 | $0.9878 | $0.9878 | $33.55M | $71.51M |
| Oct 13, 2025 | $0.8830 | $0.8830 | $0.8830 | $0.8830 | $8.19M | $63.82M |
| Oct 12, 2025 | $0.8104 | $0.8104 | $0.8104 | $0.8104 | $13.89M | $58.69M |
| Oct 11, 2025 | $0.8749 | $0.8749 | $0.8749 | $0.8749 | $23.62M | $63.62M |
| Oct 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.60M | $79.09M |
| Oct 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $3.90M | $78.25M |
| Oct 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.50M | $77.41M |
| Oct 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $18.38M | $80.65M |
| Oct 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $8.23M | $79.81M |
| Oct 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.01M | $78.56M |
| Oct 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.20M | $81.30M |
| Oct 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $13.72M | $80.37M |
| Oct 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.42M | $82.19M |
| Oct 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.02M | $73.99M |
| Sep 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $10.40M | $74.38M |
| Sep 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $41.67M | $76.82M |
| Sep 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.13M | $73.92M |
| Sep 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.58M | $72.72M |
| Sep 26, 2025 | $0.9793 | $0.9793 | $0.9793 | $0.9793 | $10.74M | $70.99M |
| Sep 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.17M | $77.12M |
| Sep 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $7.22M | $78.88M |
| Sep 23, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.77M | $78.07M |
| Sep 22, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $4.14M | $85.93M |
| Sep 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $3.62M | $86.29M |
| Sep 20, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $6.18M | $85.86M |
| Sep 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $12.02M | $89.14M |
| Sep 18, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $18.75M | $89.44M |
| Sep 17, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $10.07M | $89.51M |
| Sep 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $19.36M | $89.42M |
| Sep 15, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $16.12M | $90.24M |
| Sep 14, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $16.89M | $91.59M |
| Sep 13, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $10.49M | $92.16M |
| Sep 12, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $15.23M | $91.79M |
| Sep 11, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $13.44M | $89.96M |
| Sep 10, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $22.90M | $92.11M |
| Sep 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $20.11M | $91.73M |
| Sep 8, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $19.16M | $93.67M |
| Sep 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $31.21M | $94.68M |
| Sep 6, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $16.50M | $89.93M |
| Sep 5, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $17.55M | $90.41M |
| Sep 4, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $40.14M | $93.45M |
| Sep 3, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $32.24M | $92.03M |
| Sep 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $31.83M | $84.74M |
| Sep 1, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $45.76M | $88.87M |
| Aug 31, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $17.42M | $85.71M |
| Aug 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $31.52M | $86.60M |
| Aug 29, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $175.98M | $93.83M |
| Aug 28, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $161.07M | $111.08M |
| Aug 27, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $11.02M | $73.97M |
| Aug 26, 2025 | $0.9459 | $0.9459 | $0.9459 | $0.9459 | $7.35M | $68.46M |
| Aug 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.24M | $73.96M |
| Aug 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.21M | $77.18M |
| Aug 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $10.05M | $77.73M |
| Aug 22, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $8.74M | $72.17M |
| Aug 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $18.37M | $75.00M |
| Aug 20, 2025 | $0.9754 | $0.9754 | $0.9754 | $0.9754 | $24.03M | $70.47M |
| Aug 19, 2025 | $0.9604 | $0.9604 | $0.9604 | $0.9604 | $5.32M | $69.50M |
| Aug 18, 2025 | $0.9939 | $0.9939 | $0.9939 | $0.9939 | $7.42M | $71.96M |
| Aug 17, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $8.63M | $72.36M |
| Aug 16, 2025 | $0.9463 | $0.9463 | $0.9463 | $0.9463 | $5.94M | $68.37M |
| Aug 15, 2025 | $0.9423 | $0.9423 | $0.9423 | $0.9423 | $7.37M | $68.25M |
| Aug 14, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.63M | $76.09M |
| Aug 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.90M | $74.45M |
| Aug 12, 2025 | $0.9511 | $0.9511 | $0.9511 | $0.9511 | $9.63M | $68.86M |
| Aug 11, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $6.43M | $74.96M |
| Aug 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $6.95M | $75.49M |
| Aug 9, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.46M | $73.17M |
| Aug 8, 2025 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $4.74M | $71.43M |
| Aug 7, 2025 | $0.9475 | $0.9475 | $0.9475 | $0.9475 | $4.52M | $68.54M |
| Aug 6, 2025 | $0.9362 | $0.9362 | $0.9362 | $0.9362 | $5.63M | $67.77M |
| Aug 5, 2025 | $0.9836 | $0.9836 | $0.9836 | $0.9836 | $5.33M | $71.27M |
| Aug 4, 2025 | $0.9464 | $0.9464 | $0.9464 | $0.9464 | $3.63M | $68.51M |
| Aug 3, 2025 | $0.9150 | $0.9150 | $0.9150 | $0.9150 | $6.05M | $66.17M |
| Aug 2, 2025 | $0.9297 | $0.9297 | $0.9297 | $0.9297 | $10.22M | $67.30M |
| Aug 1, 2025 | $0.9536 | $0.9536 | $0.9536 | $0.9536 | $7.15M | $69.08M |
| Jul 31, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.23M | $73.75M |
| Jul 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $7.34M | $74.43M |
| Jul 29, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.56M | $75.58M |
| Jul 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $6.29M | $79.27M |
| Jul 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.01M | $77.37M |
| Jul 26, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $9.07M | $79.01M |
| Jul 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.73M | $77.00M |
| Jul 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $11.62M | $80.56M |
| Jul 23, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $15.98M | $88.80M |
| Jul 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $33.37M | $91.37M |
| Jul 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $7.96M | $86.27M |
| Jul 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $5.30M | $82.83M |
| Jul 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.96M | $81.72M |
| Jul 18, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.73M | $81.92M |
| Jul 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $7.25M | $81.16M |
| Jul 16, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.78M | $80.26M |
| Jul 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.55M | $77.15M |
| Jul 14, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.91M | $76.82M |
| Jul 13, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.86M | $75.05M |
| Jul 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.33M | $74.71M |
| Jul 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.58M | $73.44M |
| Jul 10, 2025 | $0.9579 | $0.9579 | $0.9579 | $0.9579 | $4.48M | $69.35M |
| Jul 9, 2025 | $0.9187 | $0.9187 | $0.9187 | $0.9187 | $2.93M | $66.38M |
| Jul 8, 2025 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | $3.63M | $65.19M |
| Jul 7, 2025 | $0.9082 | $0.9082 | $0.9082 | $0.9082 | $3.96M | $65.72M |
| Jul 6, 2025 | $0.8913 | $0.8913 | $0.8913 | $0.8913 | $2.34M | $64.51M |
| Jul 5, 2025 | $0.8855 | $0.8855 | $0.8855 | $0.8855 | $4.35M | $64.10M |
| Jul 4, 2025 | $0.9494 | $0.9494 | $0.9494 | $0.9494 | $4.17M | $68.69M |
| Jul 3, 2025 | $0.9313 | $0.9313 | $0.9313 | $0.9313 | $5.30M | $67.42M |
| Jul 2, 2025 | $0.8877 | $0.8877 | $0.8877 | $0.8877 | $3.54M | $64.20M |
| Jul 1, 2025 | $0.9253 | $0.9253 | $0.9253 | $0.9253 | $4.03M | $67.00M |
| Jun 30, 2025 | $0.9632 | $0.9632 | $0.9632 | $0.9632 | $4.94M | $69.73M |
| Jun 29, 2025 | $0.9218 | $0.9218 | $0.9218 | $0.9218 | $2.52M | $66.72M |
| Jun 28, 2025 | $0.8974 | $0.8974 | $0.8974 | $0.8974 | $3.28M | $64.95M |
| Jun 27, 2025 | $0.8875 | $0.8875 | $0.8875 | $0.8875 | $3.27M | $64.27M |
| Jun 26, 2025 | $0.9046 | $0.9046 | $0.9046 | $0.9046 | $3.90M | $65.48M |
| Jun 25, 2025 | $0.9251 | $0.9251 | $0.9251 | $0.9251 | $4.07M | $67.05M |
| Jun 24, 2025 | $0.9198 | $0.9198 | $0.9198 | $0.9198 | $14.88M | $66.58M |
| Jun 23, 2025 | $0.8156 | $0.8156 | $0.8156 | $0.8156 | $5.27M | $59.00M |
| Jun 22, 2025 | $0.8230 | $0.8230 | $0.8230 | $0.8230 | $3.99M | $59.46M |
| Jun 21, 2025 | $0.8835 | $0.8835 | $0.8835 | $0.8835 | $3.93M | $63.95M |
| Jun 20, 2025 | $0.9152 | $0.9152 | $0.9152 | $0.9152 | $3.58M | $66.24M |
| Jun 19, 2025 | $0.9019 | $0.9019 | $0.9019 | $0.9019 | $4.68M | $65.29M |
| Jun 18, 2025 | $0.9039 | $0.9039 | $0.9039 | $0.9039 | $5.85M | $65.49M |
| Jun 17, 2025 | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $4.38M | $68.94M |
| Jun 16, 2025 | $0.9474 | $0.9474 | $0.9474 | $0.9474 | $3.35M | $68.60M |
| Jun 15, 2025 | $0.9447 | $0.9447 | $0.9447 | $0.9447 | $4.52M | $68.41M |
| Jun 14, 2025 | $0.9573 | $0.9573 | $0.9573 | $0.9573 | $6.09M | $69.27M |
| Jun 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.19M | $72.54M |
| Jun 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.12M | $77.37M |
| Jun 11, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $12.44M | $80.58M |
| Jun 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.50M | $81.30M |
| Jun 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.46M | $77.67M |
| Jun 8, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $15.96M | $79.13M |
| Jun 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.82M | $72.46M |
| Jun 6, 2025 | $0.9538 | $0.9538 | $0.9538 | $0.9538 | $17.27M | $69.04M |
| Jun 5, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.68M | $73.54M |
| Jun 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $9.73M | $74.42M |
| Jun 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.62M | $74.86M |
| Jun 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.28M | $75.24M |
| Jun 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $10.49M | $74.94M |
| May 31, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $39.89M | $76.02M |
| May 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $7.12M | $79.34M |
| May 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $5.70M | $83.58M |
| May 28, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.26M | $86.24M |
| May 27, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $4.42M | $83.72M |
| May 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $4.46M | $84.67M |
| May 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $5.80M | $84.11M |
| May 24, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $8.49M | $86.21M |
| May 23, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $7.36M | $93.81M |
| May 22, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $9.20M | $89.01M |
| May 21, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $5.26M | $87.49M |
| May 20, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $6.70M | $86.47M |
| May 19, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $6.18M | $87.88M |
| May 18, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $5.04M | $86.85M |