Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.00004275 | -0.00000092 | -2.11% | 0.00004373 | 0.00004474 | 0.00004251 | 19,594.00 |
| Apr 28 2024 | 0.00004367 | -0.00000034 | -0.77% | 0.00004419 | 0.00004600 | 0.00004350 | 11,522.00 |
| Apr 27 2024 | 0.00004401 | 0.00000100 | 2.33% | 0.00004309 | 0.00004423 | 0.00004190 | 18,153.00 |
| Apr 26 2024 | 0.00004300 | -0.00000200 | -4.48% | 0.00004468 | 0.00004468 | 0.00004257 | 16,266.00 |
| Apr 25 2024 | 0.00004460 | 0.00000070 | 1.59% | 0.00004386 | 0.00004646 | 0.00004243 | 35,108.00 |
| Apr 24 2024 | 0.00004390 | -0.00000085 | -1.90% | 0.00004483 | 0.00004903 | 0.00004341 | 90,881.00 |
| Apr 23 2024 | 0.00004475 | -0.00000068 | -1.50% | 0.00004544 | 0.00004675 | 0.00004433 | 35,924.00 |
| Apr 22 2024 | 0.00004543 | -0.00000089 | -1.92% | 0.00004642 | 0.00004716 | 0.00004532 | 17,382.00 |
| Apr 21 2024 | 0.00004632 | 0.00000082 | 1.80% | 0.00004542 | 0.00004771 | 0.00004542 | 58,811.00 |
| Apr 20 2024 | 0.00004550 | 0.00000300 | 7.03% | 0.00004256 | 0.00004550 | 0.00004204 | 55,115.00 |
| Apr 19 2024 | 0.00004270 | 0.00000300 | 7.59% | 0.00003945 | 0.00004493 | 0.00003875 | 263,508.00 |
| Apr 18 2024 | 0.00003953 | 0.00000100 | 2.60% | 0.00003854 | 0.00003968 | 0.00003755 | 46,829.00 |
| Apr 17 2024 | 0.00003848 | 0.00000100 | 2.67% | 0.00003727 | 0.00003936 | 0.00003680 | 42,651.00 |
| Apr 16 2024 | 0.00003743 | 0.00000043 | 1.16% | 0.00003687 | 0.00003788 | 0.00003618 | 31,343.00 |
| Apr 15 2024 | 0.00003700 | -0.00000100 | -2.61% | 0.00003814 | 0.00003935 | 0.00003595 | 44,601.00 |
| Apr 14 2024 | 0.00003837 | 0.00000300 | 8.39% | 0.00003557 | 0.00003905 | 0.00003460 | 44,073.00 |
| Apr 13 2024 | 0.00003575 | -0.00000500 | -12.36% | 0.00004044 | 0.00004091 | 0.00003192 | 139,276.00 |
| Apr 12 2024 | 0.00004046 | -0.00000700 | -14.83% | 0.00004719 | 0.00004763 | 0.00003655 | 118,041.00 |
| Apr 11 2024 | 0.00004720 | -0.00000200 | -4.04% | 0.00004952 | 0.00004984 | 0.00004701 | 16,242.00 |
| Apr 10 2024 | 0.00004952 | -0.00000100 | -1.97% | 0.00005036 | 0.00005108 | 0.00004776 | 32,568.00 |
| Apr 09 2024 | 0.00005068 | 0.00000047 | 0.94% | 0.00005033 | 0.00005200 | 0.00005026 | 33,049.00 |
| Apr 08 2024 | 0.00005021 | 0.00000100 | 2.04% | 0.00004905 | 0.00005021 | 0.00004777 | 27,630.00 |
| Apr 07 2024 | 0.00004910 | 0.00000024 | 0.49% | 0.00004872 | 0.00004953 | 0.00004855 | 7,173.00 |
| Apr 06 2024 | 0.00004886 | 0.00000059 | 1.22% | 0.00004818 | 0.00005040 | 0.00004817 | 20,025.00 |
| Apr 05 2024 | 0.00004827 | -0.00000050 | -1.03% | 0.00004859 | 0.00004906 | 0.00004740 | 63,825.00 |
| Apr 04 2024 | 0.00004877 | -0.00000063 | -1.28% | 0.00004939 | 0.00005103 | 0.00004824 | 45,080.00 |
| Apr 03 2024 | 0.00004940 | -0.00000100 | -1.98% | 0.00005021 | 0.00005109 | 0.00004840 | 58,876.00 |
| Apr 02 2024 | 0.00005042 | -0.00000200 | -3.83% | 0.00005225 | 0.00005270 | 0.00004901 | 110,333.00 |
| Apr 01 2024 | 0.00005221 | -0.00000200 | -3.67% | 0.00005446 | 0.00005593 | 0.00005168 | 62,903.00 |
| Mar 31 2024 | 0.00005451 | -0.00000084 | -1.52% | 0.00005517 | 0.00005653 | 0.00005405 | 21,484.00 |
| Mar 30 2024 | 0.00005535 | -0.00000200 | -3.49% | 0.00005717 | 0.00005804 | 0.00005445 | 49,515.00 |
| Mar 29 2024 | 0.00005735 | 0.00000100 | 1.78% | 0.00005610 | 0.00005872 | 0.00005540 | 94,914.00 |
| Mar 28 2024 | 0.00005621 | 0.00000300 | 5.60% | 0.00005335 | 0.00005838 | 0.00005264 | 90,386.00 |
| Mar 27 2024 | 0.00005360 | 0.00000027 | 0.51% | 0.00005319 | 0.00005835 | 0.00005220 | 152,311.00 |
| Mar 26 2024 | 0.00005333 | -0.00000200 | -3.63% | 0.00005529 | 0.00005627 | 0.00005288 | 86,169.00 |
| Mar 25 2024 | 0.00005517 | -0.00000100 | -1.78% | 0.00005625 | 0.00005830 | 0.00005481 | 54,871.00 |
| Mar 24 2024 | 0.00005617 | 0.00000016 | 0.29% | 0.00005629 | 0.00005697 | 0.00005469 | 39,974.00 |
| Mar 23 2024 | 0.00005601 | -0.00000025 | -0.44% | 0.00005615 | 0.00005761 | 0.00005547 | 58,638.00 |
| Mar 22 2024 | 0.00005626 | -0.00000300 | -5.03% | 0.00005958 | 0.00006031 | 0.00005603 | 77,358.00 |
| Mar 21 2024 | 0.00005966 | 0.00000300 | 5.26% | 0.00005691 | 0.00006082 | 0.00005684 | 129,322.00 |
| Mar 20 2024 | 0.00005703 | 0.00000030 | 0.53% | 0.00005721 | 0.00005972 | 0.00005448 | 209,154.00 |
| Mar 19 2024 | 0.00005673 | 0.00000094 | 1.68% | 0.00005580 | 0.00005852 | 0.00005195 | 201,480.00 |
| Mar 18 2024 | 0.00005579 | -0.00000500 | -8.20% | 0.00006067 | 0.00006266 | 0.00005541 | 353,114.00 |
| Mar 17 2024 | 0.00006100 | 0.00000800 | 15.07% | 0.00005302 | 0.00006490 | 0.00005172 | 447,039.00 |
| Mar 16 2024 | 0.00005309 | -0.00000300 | -5.31% | 0.00005645 | 0.00005770 | 0.00005113 | 111,005.00 |
| Mar 15 2024 | 0.00005647 | -0.00000400 | -6.59% | 0.00005856 | 0.00005870 | 0.00005469 | 48,868.00 |
| Mar 14 2024 | 0.00006074 | 0.00000000 | 0.00% | 0.00006074 | 0.00006074 | 0.00006074 | 0.00 |
| Mar 13 2024 | 0.00006074 | -0.00000089 | -1.44% | 0.00006163 | 0.00006243 | 0.00005838 | 64,047.00 |
| Mar 12 2024 | 0.00006163 | 0.00000300 | 5.09% | 0.00005896 | 0.00006254 | 0.00005642 | 86,532.00 |
| Mar 11 2024 | 0.00005895 | -0.00000400 | -6.38% | 0.00006329 | 0.00006461 | 0.00005769 | 119,094.00 |
| Mar 10 2024 | 0.00006267 | -0.00000500 | -7.43% | 0.00006698 | 0.00006911 | 0.00006106 | 137,740.00 |
| Mar 09 2024 | 0.00006733 | 0.00001300 | 23.92% | 0.00005426 | 0.00006990 | 0.00005426 | 354,908.00 |
| Mar 08 2024 | 0.00005435 | -0.00000300 | -5.19% | 0.00005829 | 0.00005911 | 0.00005281 | 94,186.00 |
| Mar 07 2024 | 0.00005785 | -0.00000036 | -0.62% | 0.00005821 | 0.00006047 | 0.00005723 | 118,406.00 |
| Mar 06 2024 | 0.00005821 | 0.00000600 | 11.48% | 0.00005218 | 0.00005890 | 0.00005007 | 182,526.00 |
| Mar 05 2024 | 0.00005225 | -0.00000300 | -5.44% | 0.00005427 | 0.00005713 | 0.00004988 | 138,786.00 |
| Mar 04 2024 | 0.00005511 | -0.00000500 | -8.26% | 0.00006071 | 0.00006094 | 0.00005435 | 141,856.00 |
| Mar 03 2024 | 0.00006056 | -0.00000300 | -4.75% | 0.00006339 | 0.00006405 | 0.00005916 | 73,669.00 |
| Mar 02 2024 | 0.00006312 | -0.00000200 | -3.08% | 0.00006498 | 0.00006627 | 0.00006220 | 70,359.00 |
| Mar 01 2024 | 0.00006502 | -0.00000100 | -1.50% | 0.00006663 | 0.00006877 | 0.00006436 | 166,043.00 |
| Feb 29 2024 | 0.00006648 | 0.00000200 | 3.09% | 0.00006444 | 0.00006866 | 0.00006297 | 90,069.00 |
| Feb 28 2024 | 0.00006472 | -0.00000200 | -2.98% | 0.00006694 | 0.00007101 | 0.00006107 | 206,759.00 |
| Feb 27 2024 | 0.00006703 | -0.00000400 | -5.60% | 0.00007166 | 0.00007176 | 0.00006655 | 682,163.00 |
| Feb 26 2024 | 0.00007143 | 0.00000090 | 1.28% | 0.00007019 | 0.00007494 | 0.00007000 | 156,494.00 |
| Feb 25 2024 | 0.00007053 | -0.00000073 | -1.02% | 0.00007124 | 0.00007578 | 0.00007000 | 153,564.00 |
| Feb 24 2024 | 0.00007126 | -0.00000300 | -4.05% | 0.00007412 | 0.00007512 | 0.00007000 | 176,686.00 |
| Feb 23 2024 | 0.00007407 | -0.00000600 | -7.50% | 0.00008106 | 0.00008328 | 0.00007218 | 247,803.00 |
| Feb 22 2024 | 0.00008000 | 0.00000400 | 5.23% | 0.00007649 | 0.00008459 | 0.00007239 | 744,016.00 |
| Feb 21 2024 | 0.00007646 | 0.00000018 | 0.24% | 0.00007581 | 0.00007825 | 0.00007000 | 452,287.00 |
| Feb 20 2024 | 0.00007628 | 0.00001100 | 16.75% | 0.00006746 | 0.00007789 | 0.00006402 | 526,870.00 |
| Feb 19 2024 | 0.00006567 | 0.00000200 | 3.13% | 0.00006405 | 0.00006733 | 0.00006247 | 173,459.00 |
| Feb 18 2024 | 0.00006400 | 0.00000500 | 8.55% | 0.00005854 | 0.00007256 | 0.00005785 | 790,802.00 |
| Feb 17 2024 | 0.00005851 | 0.00000700 | 13.69% | 0.00005071 | 0.00006023 | 0.00004919 | 272,247.00 |
| Feb 16 2024 | 0.00005112 | 0.00000400 | 8.57% | 0.00004680 | 0.00005530 | 0.00004647 | 410,241.00 |
| Feb 15 2024 | 0.00004668 | 0.00000200 | 4.49% | 0.00004453 | 0.00004775 | 0.00004399 | 105,415.00 |
| Feb 14 2024 | 0.00004455 | -0.00000003 | -0.07% | 0.00004456 | 0.00004573 | 0.00004368 | 65,120.00 |
| Feb 13 2024 | 0.00004458 | -0.00000100 | -2.19% | 0.00004564 | 0.00004594 | 0.00004402 | 47,227.00 |
| Feb 12 2024 | 0.00004570 | 0.00000077 | 1.71% | 0.00004480 | 0.00004670 | 0.00004457 | 102,998.00 |
| Feb 11 2024 | 0.00004493 | -0.00000200 | -4.28% | 0.00004671 | 0.00004706 | 0.00004460 | 36,593.00 |
| Feb 10 2024 | 0.00004672 | -0.00000058 | -1.23% | 0.00004723 | 0.00004842 | 0.00004636 | 27,301.00 |
| Feb 09 2024 | 0.00004730 | -0.00000088 | -1.83% | 0.00004834 | 0.00004912 | 0.00004648 | 59,083.00 |
| Feb 08 2024 | 0.00004818 | -0.00000400 | -7.63% | 0.00005219 | 0.00005296 | 0.00004790 | 94,680.00 |
| Feb 07 2024 | 0.00005240 | 0.00000300 | 6.04% | 0.00004989 | 0.00005455 | 0.00004863 | 111,057.00 |
| Feb 06 2024 | 0.00004965 | -0.00000100 | -1.96% | 0.00005087 | 0.00005171 | 0.00004912 | 39,920.00 |
| Feb 05 2024 | 0.00005096 | -0.00000025 | -0.49% | 0.00005082 | 0.00005151 | 0.00005015 | 32,022.00 |
| Feb 04 2024 | 0.00005121 | -0.00000300 | -5.54% | 0.00005409 | 0.00005409 | 0.00005080 | 134,113.00 |
| Feb 03 2024 | 0.00005419 | -0.00000100 | -1.80% | 0.00005546 | 0.00005612 | 0.00005400 | 40,825.00 |
| Feb 02 2024 | 0.00005554 | 0.00000010 | 0.18% | 0.00005505 | 0.00005732 | 0.00005415 | 70,439.00 |
| Feb 01 2024 | 0.00005544 | 0.00000200 | 3.75% | 0.00005353 | 0.00005673 | 0.00005308 | 103,529.00 |
| Jan 31 2024 | 0.00005333 | -0.00000300 | -5.29% | 0.00005616 | 0.00005767 | 0.00005266 | 93,928.00 |
