RChain Historical Data

RHOC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 17, 2019 $ 0.0634
+9.83%
$ 63.34 million $ 2,942
Jul 16, 2019 $ 0.0577
-25.04%
$ 50.25 million $ 14,091
Jul 15, 2019 $ 0.077
+1.56%
$ 67.06 million $ 20,721
Jul 14, 2019 $ 0.0758
-1.87%
$ 75.76 million $ 29,205
Jul 13, 2019 $ 0.0773
+31.92%
$ 67.28 million $ 18,115
Jul 12, 2019 $ 0.0586
-8.64%
$ 51 million $ 28,921
Jul 11, 2019 $ 0.0639
-3.52%
$ 55.61 million $ 34,380
Jul 10, 2019 $ 0.0662
+0.74%
$ 57.64 million $ 33,650
Jul 9, 2019 $ 0.0657
+5.91%
$ 57.21 million $ 29,873
Jul 8, 2019 $ 0.062
-12.52%
$ 62 million $ 62,692
Jul 7, 2019 $ 0.0709
+2.96%
$ 61.75 million $ 39,137
Jul 6, 2019 $ 0.0689
+2.74%
$ 59.98 million $ 53,638
Jul 5, 2019 $ 0.0671
+3.82%
$ 67.01 million $ 76,078
Jul 4, 2019 $ 0.0646
-10.24%
$ 64.53 million $ 46,766
Jul 3, 2019 $ 0.072
+8.69%
$ 71.91 million $ 49,055
Jul 2, 2019 $ 0.0662
-7.97%
$ 57.65 million $ 66,495
Jul 1, 2019 $ 0.072
+25.69%
$ 71.9 million $ 56,171
Jun 30, 2019 $ 0.0573
+3.61%
$ 57.21 million $ 31,730
Jun 29, 2019 $ 0.0553
-15.92%
$ 48.11 million $ 51,595
Jun 28, 2019 $ 0.0657
+31.55%
$ 57.21 million $ 45,144
Jun 27, 2019 $ 0.0499
+3.66%
$ 43.45 million $ 48,204
Jun 26, 2019 $ 0.0482
-43.14%
$ 41.95 million $ 91,469
Jun 25, 2019 $ 0.0847
-7.81%
$ 73.78 million $ 47,071
Jun 24, 2019 $ 0.0919
+39.69%
$ 79.95 million $ 43,675
Jun 23, 2019 $ 0.0658
+48.35%
$ 57.3 million $ 47,303
Jun 22, 2019 $ 0.0444
-44.95%
$ 44.3 million $ 47,864
Jun 21, 2019 $ 0.0806
+61.94%
$ 70.21 million $ 35,005
Jun 20, 2019 $ 0.0498
-1.01%
$ 43.28 million $ 16,852
Jun 19, 2019 $ 0.0503
+32.30%
$ 43.8 million $ 13,751
Jun 18, 2019 $ 0.038
+3.58%
$ 33.1 million $ 5,077
Jun 17, 2019 $ 0.0367
-18.69%
$ 36.66 million $ 18,760
Jun 16, 2019 $ 0.0452
+10.33%
$ 39.31 million $ 49,269
Jun 15, 2019 $ 0.0409
-27.16%
$ 35.63 million $ 17,023
Jun 14, 2019 $ 0.0562
+10.38%
$ 48.93 million $ 33,129
Jun 13, 2019 $ 0.0509
-6.75%
$ 44.32 million $ 14,056
Jun 12, 2019 $ 0.0546
-6.25%
$ 54.51 million $ 23,015
Jun 11, 2019 $ 0.0582
-11.87%
$ 50.61 million $ 17,778
Jun 10, 2019 $ 0.0661
-13.58%
$ 65.99 million $ 40,479
Jun 9, 2019 $ 0.0765
-3.03%
$ 66.47 million $ 34,002
Jun 8, 2019 $ 0.0789
+4.61%
$ 78.74 million $ 39,717
Jun 7, 2019 $ 0.0754
+9.49%
$ 65.62 million $ 59,319
Jun 6, 2019 $ 0.0688
+24.17%
$ 59.94 million $ 52,458
Jun 5, 2019 $ 0.0554
+28.62%
$ 55.36 million $ 93,995
Jun 4, 2019 $ 0.0431
+7.26%
$ 37.46 million $ 20,197
Jun 3, 2019 $ 0.0402
-36.16%
$ 34.92 million $ 16,888
Jun 2, 2019 $ 0.0629
-2.69%
$ 54.81 million $ 28,366
Jun 1, 2019 $ 0.0647
-0.68%
$ 56.32 million $ 42,097
May 31, 2019 $ 0.0651
-5.43%
$ 56.7 million $ 48,124
May 30, 2019 $ 0.0689
+28.59%
$ 68.74 million $ 44,666
May 29, 2019 $ 0.0535
+87.06%
$ 46.62 million $ 27,045