RChain Historical Data

RHOC Page 6
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $0.0286
+4.76%
$24.92 million $290,552
May 27, 2019 $0.0273
-10.22%
$23.79 million $661,523
May 26, 2019 $0.0304
+7.86%
$30.38 million $1.23 million
May 25, 2019 $0.0282
-23.29%
$24.57 million $1.5 million
May 24, 2019 $0.0368
+30.81%
$36.72 million $2.21 million
May 23, 2019 $0.0281
+0.34%
$28.07 million $1.11 million
May 22, 2019 $0.028
-5.29%
$24.4 million $1.5 million
May 21, 2019 $0.0296
+11.15%
$29.51 million $1.5 million
May 20, 2019 $0.0266
-11.85%
$23.11 million $796,578
May 19, 2019 $0.0302
+14.99%
$26.22 million $1.05 million
May 18, 2019 $0.0263
+12.38%
$22.8 million $705,202
May 17, 2019 $0.0234
-22.66%
$20.35 million $731,883
May 16, 2019 $0.0302
+22.10%
$26.31 million $289,031
May 15, 2019 $0.0247
-28.03%
$21.47 million $296,069
May 14, 2019 $0.0344
-18.68%
$29.93 million $2.86 million
May 13, 2019 $0.0423
-13.08%
$36.66 million $2.86 million
May 12, 2019 $0.0486
+9.52%
$42.35 million $4.82 million
May 11, 2019 $0.0444
+38.61%
$38.66 million $3.12 million
May 10, 2019 $0.032
+5.42%
$27.89 million $3.32 million
May 9, 2019 $0.0304
+19.28%
$26.45 million $3.16 million
May 8, 2019 $0.0255
+7.04%
$22.18 million $1.83 million
May 7, 2019 $0.0238
-3.02%
$20.64 million $1.42 million
May 6, 2019 $0.0245
-10.22%
$21.36 million $1.79 million
May 5, 2019 $0.0273
-3.55%
$23.7 million $515,930
May 4, 2019 $0.0283
+3.34%
$24.56 million $1.28 million
May 3, 2019 $0.0274
-6.91%
$23.86 million $1.21 million
May 2, 2019 $0.0294
-1.88%
$25.47 million $711,106
May 1, 2019 $0.03
-1.12%
$25.96 million $618,169
Apr 30, 2019 $0.0303
+9.68%
$26.26 million $442,877
Apr 29, 2019 $0.0277
-2.41%
$23.94 million $548,808
Apr 28, 2019 $0.0283
+0.03%
$24.47 million $549,233
Apr 27, 2019 $0.0283
-1.59%
$24.47 million $461,760
Apr 26, 2019 $0.0287
+0.58%
$24.86 million $221,482
Apr 25, 2019 $0.0286
-9.88%
$24.72 million $259,328
Apr 24, 2019 $0.0317
-19.73%
$27.43 million $362,898
Apr 23, 2019 $0.0395
+1.82%
$34.17 million $151,227
Apr 22, 2019 $0.0388
+17.61%
$33.55 million $237,496
Apr 21, 2019 $0.033
-0.43%
$28.71 million $147,347
Apr 20, 2019 $0.0331
+1.39%
$28.29 million $134,948
Apr 19, 2019 $0.0327
-0.98%
$27.9 million $141,901
Apr 18, 2019 $0.033
+1.49%
$28.72 million $158,179
Apr 17, 2019 $0.0325
-0.39%
$28.3 million $161,193
Apr 16, 2019 $0.0326
+14.32%
$27.86 million $169,388
Apr 15, 2019 $0.0285
+1.25%
$24.85 million $141,506
Apr 14, 2019 $0.0282
+2.06%
$24.07 million $149,802
Apr 13, 2019 $0.0276
-0.95%
$24.05 million $158,472
Apr 12, 2019 $0.0279
+1.26%
$23.81 million $157,669
Apr 11, 2019 $0.0275
-4.82%
$23.52 million $291,747
Apr 10, 2019 $0.0289
+0.70%
$25.2 million $478,910
Apr 9, 2019 $0.0287
+0.69%
$24.54 million $353,273