RChain Historical Data

RHOC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 1 $ 0.0295
+18.40%
$ 25.66 million $ 1.3 million
Mar 25 $ 0.0249
+19.52%
$ 21.25 million $ 1.02 million
Mar 18 $ 0.0208
+33.64%
$ 18.13 million $ 509,469
Mar 11 $ 0.0156
-14.03%
$ 13.32 million $ 1.31 million
Mar 4 $ 0.0182
+16.40%
$ 15.51 million $ 3.43 million
Feb 25 $ 0.0156
-36.63%
$ 13.32 million $ 749,165
Feb 18 $ 0.0247
-3.05%
$ 21.01 million $ 447,872
Feb 11 $ 0.0255
-10.51%
$ 21.67 million $ 389,501
Feb 4 $ 0.0285
+11.71%
$ 24.8 million $ 101,549
Jan 28 $ 0.0257
-6.40%
$ 25.18 million $ 84,273
Jan 21 $ 0.0272
+13.78%
$ 23.69 million $ 104,860
Jan 14 $ 0.0239
+49.72%
$ 23.37 million $ 163,751
Jan 7 $ 0.016
-37.66%
$ 13.9 million $ 184,154
Dec 31 $ 0.0256
+2.28%
$ 24.96 million $ 148,727
Dec 24 $ 0.025
-28.11%
$ 21.79 million $ 393,988
Dec 17 $ 0.0348
+53.16%
$ 33.87 million $ 168,327
Dec 10 $ 0.0227
-32.37%
$ 19.78 million $ 142,371
Dec 3 $ 0.0337
-26.85%
$ 29.3 million $ 174,272
Nov 26 $ 0.0458
+2.75%
$ 0 $ 98,094
Nov 19 $ 0.0508
-38.62%
$ 0.01 $ 33,138
Nov 12 $ 0.0819
-24.41%
$ 0.01 $ 42,015
Nov 5 $ 0.109
+29.90%
$ 0 $ 45,118
Oct 29 $ 0.0818
-10.93%
$ 0.01 $ 44,615
Oct 22 $ 0.0825
-42.71%
$ -- $ 45,386
Oct 15 $ 0.148
-15.79%
$ -- $ 45,526
Oct 8 $ 0.175
-15.50%
$ -- $ 45,209
Oct 1 $ 0.209
-14.80%
$ -- $ 46,009
Sep 24 $ 0.255
-20.01%
$ -- $ 46,045
Sep 17 $ 0.319
+16.85%
$ -- $ 45,403
Sep 10 $ 0.319
+24.03%
$ -- $ 44,787
Sep 3 $ 0.284
-26.96%
$ -- $ 48,379
Aug 27 $ 0.38
-5.96%
$ -- $ 48,526
Aug 20 $ 0.411
+2.06%
$ -- $ 45,658
Aug 13 $ 0.406
-7.80%
$ -- $ 44,494
Aug 6 $ 0.448
-26.27%
$ -- $ 46,665
Jul 30 $ 0.616
-19.82%
$ -- $ 54,236
Jul 23 $ 0.723
-3.44%
$ -- $ 55,805
Jul 16 $ 0.729
+14.18%
$ -- $ 49,333
Jul 9 $ 0.64
-19.16%
$ -- $ 45,290
Jul 2 $ 0.709
-12.60%
$ -- $ 45,938
Jun 25 $ 0.804
+3.79%
$ -- $ 42,965
Jun 18 $ 0.794
-23.23%
$ -- $ 45,840
Jun 11 $ 1.03
-14.97%
$ -- $ 46,933
Jun 4 $ 1.3
-10.68%
$ -- $ 45,745
May 28 $ 1.42
+16.82%
$ -- $ 51,982
May 21 $ 1.25
-18.50%
$ -- $ 55,515
May 14 $ 1.52
-7.53%
$ -- $ 58,900
May 7 $ 1.59
-16.69%
$ -- $ 64,055
Apr 30 $ 1.95
+16.75%
$ -- $ 65,744
Apr 23 $ 1.47
-2.43%
$ -- $ 63,690