RChain Historical Data

RHOC Page 4
Download
Date Close Price change Market cap Trading volume
Sep 5, 2019 $ 0.0414
-3.38%
$ 36.04 million $ 31,116
Sep 4, 2019 $ 0.0427
+1.12%
$ 42.68 million $ 39,567
Sep 3, 2019 $ 0.0423
-10.56%
$ 42.22 million $ 53,058
Sep 2, 2019 $ 0.0473
-6.97%
$ 47.23 million $ 94,953
Sep 1, 2019 $ 0.0509
+1.91%
$ 50.91 million $ 30,648
Aug 31, 2019 $ 0.05
+2.90%
$ 49.96 million $ 23,415
Aug 30, 2019 $ 0.0486
+4.77%
$ 42.29 million $ 17,296
Aug 29, 2019 $ 0.0464
-0.49%
$ 40.37 million $ 22,087
Aug 28, 2019 $ 0.0466
-6.44%
$ 40.57 million $ 41,562
Aug 27, 2019 $ 0.0498
-4.25%
$ 43.36 million $ 52,905
Aug 26, 2019 $ 0.0518
-5.11%
$ 45.14 million $ 58,081
Aug 25, 2019 $ 0.0546
-6.74%
$ 47.55 million $ 46,211
Aug 24, 2019 $ 0.0586
-7.18%
$ 50.99 million $ 64,089
Aug 23, 2019 $ 0.0631
-4.03%
$ 54.93 million $ 46,356
Aug 22, 2019 $ 0.0657
+7.90%
$ 57.24 million $ 63,951
Aug 21, 2019 $ 0.061
-1.44%
$ 53.11 million $ 20,004
Aug 20, 2019 $ 0.0618
-12.90%
$ 53.82 million $ 35,423
Aug 19, 2019 $ 0.0706
+0.97%
$ 61.45 million $ 30,335
Aug 18, 2019 $ 0.0699
-6.61%
$ 60.9 million $ 40,591
Aug 17, 2019 $ 0.0748
+2.61%
$ 65.12 million $ 59,146
Aug 16, 2019 $ 0.0726
-1.47%
$ 63.2 million $ 59,297
Aug 15, 2019 $ 0.0733
-11.87%
$ 63.85 million $ 94,352
Aug 14, 2019 $ 0.0831
-1.52%
$ 72.31 million $ 188,630
Aug 13, 2019 $ 0.0843
+14.09%
$ 73.43 million $ 64,638
Aug 12, 2019 $ 0.074
-19.00%
$ 64.42 million $ 143,139
Aug 11, 2019 $ 0.0913
-4.10%
$ 79.5 million $ 31,006
Aug 10, 2019 $ 0.0952
-3.99%
$ 82.9 million $ 36,160
Aug 9, 2019 $ 0.0994
-3.52%
$ 86.51 million $ 70,306
Aug 8, 2019 $ 0.103
+1.64%
$ 89.86 million $ 52,898
Aug 7, 2019 $ 0.102
+4.12%
$ 88.4 million $ 55,045
Aug 6, 2019 $ 0.0975
+1.06%
$ 84.89 million $ 56,321
Aug 5, 2019 $ 0.0965
-4.41%
$ 83.99 million $ 57,787
Aug 4, 2019 $ 0.101
-0.54%
$ 87.87 million $ 133,993
Aug 3, 2019 $ 0.101
+37.55%
$ 88.36 million $ 211,019
Aug 2, 2019 $ 0.0738
-5.30%
$ 73.72 million $ 48,974
Aug 1, 2019 $ 0.0779
+13.10%
$ 67.83 million $ 112,030
Jul 31, 2019 $ 0.0689
+12.10%
$ 68.83 million $ 99,045
Jul 30, 2019 $ 0.0614
+8.11%
$ 53.47 million $ 68,716
Jul 29, 2019 $ 0.0568
+2.02%
$ 56.76 million $ 38,502
Jul 28, 2019 $ 0.0556
-5.81%
$ 55.51 million $ 60,135
Jul 27, 2019 $ 0.0578
+5.56%
$ 57.76 million $ 85,188
Jul 26, 2019 $ 0.0548
+1.83%
$ 47.71 million $ 58,246
Jul 25, 2019 $ 0.0542
+4.22%
$ 47.15 million $ 103,003
Jul 24, 2019 $ 0.052
-16.89%
$ 45.24 million $ 99,682
Jul 23, 2019 $ 0.0625
+0.26%
$ 62.47 million $ 72,491
Jul 22, 2019 $ 0.0628
-0.92%
$ 54.68 million $ 141,837
Jul 21, 2019 $ 0.0658
-1.66%
$ 57.28 million $ 159,991
Jul 20, 2019 $ 0.0656
+30.11%
$ 57.09 million $ 115,455
Jul 19, 2019 $ 0.0492
-44.88%
$ 42.88 million $ 143,271
Jul 18, 2019 $ 0.0893
+40.92%
$ 77.79 million $ 11,281