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