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