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