RChain Historical Data

RHOC Page 2
Download
Date Close Price change Market cap Trading volume
Dec 21, 2019 $ 0.0116
-45.26%
$ 10.11 million $ 111
Dec 20, 2019 $ 0.0212
-48.97%
$ 18.87 million $ 333
Dec 19, 2019 $ 0.0416
+10.16%
$ 36.2 million $ 180
Dec 18, 2019 $ 0.0377
-0.79%
$ 32.87 million $ 8,973
Dec 12, 2019 $ 0.013
+0.51%
$ 11.6 million $ 652
Dec 11, 2019 $ 0.013
-2.05%
$ 11.52 million $ 3,443
Dec 10, 2019 $ 0.0137
-1.94%
$ 11.97 million $ 118
Dec 9, 2019 $ 0.014
-2.62%
$ 12.21 million $ 2,199
Dec 8, 2019 $ 0.0144
+964.80%
$ 12.8 million $ 1,027
Dec 7, 2019 $ 0.00135
-89.87%
$ 1.18 million $ 73
Dec 6, 2019 $ 0.0134
-0.32%
$ 11.62 million $ 246
Dec 5, 2019 $ 0.0134
+13.60%
$ 11.95 million $ 169
Dec 4, 2019 $ 0.0119
-0.23%
$ 10.38 million $ 75
Dec 3, 2019 $ 0.0119
+59.11%
$ 10.4 million $ 439
Dec 2, 2019 $ 0.00751
-17.03%
$ 6.54 million $ 598
Dec 1, 2019 $ 0.00905
+7.99%
$ 7.88 million $ 1,559
Nov 30, 2019 $ 0.00838
+6.53%
$ 7.45 million $ 1,316
Nov 29, 2019 $ 0.00787
-7.02%
$ 7 million $ 1,905
Nov 28, 2019 $ 0.00847
-2.20%
$ 7.53 million $ 1,334
Nov 27, 2019 $ 0.00868
+7.49%
$ 7.56 million $ 1,372
Nov 26, 2019 $ 0.00807
-3.23%
$ 7.03 million $ 1,348
Nov 25, 2019 $ 0.00832
+6.55%
$ 7.4 million $ 1,314
Nov 24, 2019 $ 0.00781
-9.82%
$ 6.8 million $ 1,226
Nov 23, 2019 $ 0.00866
+3.15%
$ 7.54 million $ 1,344
Nov 22, 2019 $ 0.00836
-27.54%
$ 7.28 million $ 1,313
Nov 21, 2019 $ 0.0115
-17.89%
$ 10.05 million $ 4,586
Nov 20, 2019 $ 0.0141
-35.43%
$ 12.5 million $ 858
Nov 19, 2019 $ 0.0218
-18.48%
$ 18.95 million $ 5
Nov 18, 2019 $ 0.0267
+30.07%
$ 23.75 million $ 38
Nov 16, 2019 $ 0.0254
+27.89%
$ 22.15 million $ 6
Nov 15, 2019 $ 0.0199
-1.38%
$ 17.32 million $ 78
Nov 14, 2019 $ 0.0202
-22.46%
$ 17.56 million $ 107
Nov 13, 2019 $ 0.026
+34.26%
$ 22.64 million $ 52
Nov 12, 2019 $ 0.0194
+29.41%
$ 16.87 million $ 69
Nov 11, 2019 $ 0.015
-47.41%
$ 13.24 million $ 20
Nov 10, 2019 $ 0.0285
+1.17%
$ 25.2 million $ 142
Nov 9, 2019 $ 0.0279
+0.86%
$ 24.29 million $ 14
Nov 8, 2019 $ 0.0277
+35.69%
$ 24.08 million $ 14
Nov 7, 2019 $ 0.0204
+24.44%
$ 17.75 million $ 82
Nov 6, 2019 $ 0.0164
+18.94%
$ 14.26 million $ 46
Nov 5, 2019 $ 0.0137
+11.04%
$ 12.16 million $ 255
Nov 4, 2019 $ 0.0124
-39.00%
$ 10.95 million $ 929
Nov 2, 2019 $ 0.0168
+0.15%
$ 14.65 million $ 43
Nov 1, 2019 $ 0.0168
-25.96%
$ 14.85 million $ 43
Oct 31, 2019 $ 0.0227
+14.75%
$ 20.06 million $ 23
Oct 30, 2019 $ 0.0198
-19.13%
$ 17.48 million $ 40
Oct 29, 2019 $ 0.0244
-5.94%
$ 21.29 million $ 87
Oct 28, 2019 $ 0.026
-2.30%
$ 22.99 million $ 3
Oct 27, 2019 $ 0.027
+3.73%
$ 23.87 million $ 6
Oct 26, 2019 $ 0.0259
+92.13%
$ 22.55 million $ 6