RChain Historical Data

RHOC Page 3
Download
Date Close Price change Market cap Trading volume
Oct 25, 2019 $ 0.0135
-37.03%
$ 11.91 million $ 135
Oct 24, 2019 $ 0.0214
-0.74%
$ 18.62 million $ 25
Oct 23, 2019 $ 0.0215
+30.99%
$ 18.76 million $ 219
Oct 22, 2019 $ 0.0164
-1.64%
$ 14.54 million $ 126
Oct 21, 2019 $ 0.0167
-18.56%
$ 14.56 million $ 5
Oct 20, 2019 $ 0.0205
-14.45%
$ 17.88 million $ 57
Oct 19, 2019 $ 0.0177
+1.96%
$ 15.65 million $ 66
Oct 18, 2019 $ 0.0174
-29.82%
$ 15.35 million $ 82
Oct 17, 2019 $ 0.0247
+45.66%
$ 21.54 million $ 31
Oct 16, 2019 $ 0.017
-6.16%
$ 15.02 million $ 4
Oct 15, 2019 $ 0.0181
-1.70%
$ 15.76 million $ 0.1
Oct 14, 2019 $ 0.0229
+0.00%
$ 20.23 million $ 1
Oct 13, 2019 $ 0.0229
-36.44%
$ 20.24 million $ 1
Oct 12, 2019 $ 0.036
+42.94%
$ 31.84 million $ 2
Oct 11, 2019 $ 0.0252
-6.50%
$ 25.19 million $ 1,536
Oct 10, 2019 $ 0.0269
-4.99%
$ 26.92 million $ 466
Oct 9, 2019 $ 0.0283
+4.56%
$ 24.61 million $ 8
Oct 8, 2019 $ 0.027
-7.40%
$ 23.49 million $ 1,612
Oct 7, 2019 $ 0.0291
+13.24%
$ 25.36 million $ 1,088
Oct 6, 2019 $ 0.0258
+1.26%
$ 22.46 million $ 1,032
Oct 5, 2019 $ 0.0255
-2.05%
$ 22.18 million $ 1,090
Oct 4, 2019 $ 0.0261
+23.31%
$ 22.73 million $ 805
Oct 3, 2019 $ 0.0212
-6.53%
$ 18.43 million $ 3,084
Oct 2, 2019 $ 0.0226
-24.14%
$ 22.64 million $ 1,773
Oct 1, 2019 $ 0.0299
+20.92%
$ 29.84 million $ 877
Sep 30, 2019 $ 0.0247
+1.65%
$ 21.49 million $ 16,664
Sep 29, 2019 $ 0.0243
+4.86%
$ 24.28 million $ 26,637
Sep 28, 2019 $ 0.0232
-23.05%
$ 23.15 million $ 107,574
Sep 27, 2019 $ 0.0301
-1.41%
$ 26.2 million $ 56,008
Sep 26, 2019 $ 0.0305
-7.36%
$ 26.58 million $ 59,471
Sep 25, 2019 $ 0.0329
-0.55%
$ 28.66 million $ 49,107
Sep 24, 2019 $ 0.0328
-18.18%
$ 32.76 million $ 27,470
Sep 23, 2019 $ 0.0401
-0.03%
$ 40.04 million $ 30,350
Sep 22, 2019 $ 0.0401
+1.01%
$ 40.05 million $ 34,966
Sep 21, 2019 $ 0.0397
-5.70%
$ 39.65 million $ 13,653
Sep 20, 2019 $ 0.0421
+0.48%
$ 36.63 million $ 19,622
Sep 19, 2019 $ 0.0419
+2.38%
$ 41.84 million $ 27,085
Sep 18, 2019 $ 0.0409
-5.02%
$ 35.61 million $ 45,099
Sep 17, 2019 $ 0.0431
-2.50%
$ 43.04 million $ 43,212
Sep 16, 2019 $ 0.0442
-0.55%
$ 38.48 million $ 15,304
Sep 15, 2019 $ 0.0444
-1.50%
$ 38.69 million $ 16,775
Sep 14, 2019 $ 0.0451
+0.80%
$ 39.28 million $ 24,670
Sep 13, 2019 $ 0.0448
-6.93%
$ 44.73 million $ 21,018
Sep 12, 2019 $ 0.0481
+1.35%
$ 41.87 million $ 24,866
Sep 11, 2019 $ 0.0473
-0.60%
$ 41.22 million $ 10,483
Sep 10, 2019 $ 0.0477
-3.41%
$ 41.54 million $ 36,782
Sep 9, 2019 $ 0.0493
-5.68%
$ 49.27 million $ 45,424
Sep 8, 2019 $ 0.0523
+3.76%
$ 45.48 million $ 22,217
Sep 7, 2019 $ 0.0504
+11.80%
$ 50.34 million $ 26,619
Sep 6, 2019 $ 0.0451
+8.97%
$ 39.27 million $ 27,966