ResearchCoin Historical Data

RSC Page 12
Download
Date Close Price change Market cap Trading volume
Apr 1, 1 AM $ 0.0569
+0.97%
$ 7.79 million $ 629,909
Apr 1, 12 AM $ 0.0564
+0.24%
$ 7.72 million $ 624,864
Mar 31, 11 PM $ 0.0563
+0.78%
$ 7.7 million $ 636,035
Mar 31, 10 PM $ 0.0558
-0.03%
$ 7.64 million $ 636,539
Mar 31, 9 PM $ 0.0558
-0.72%
$ 7.64 million $ 638,501
Mar 31, 8 PM $ 0.0562
-0.64%
$ 7.7 million $ 639,687
Mar 31, 7 PM $ 0.0566
+1.04%
$ 7.75 million $ 623,575
Mar 31, 6 PM $ 0.056
-0.86%
$ 7.67 million $ 610,046
Mar 31, 5 PM $ 0.0565
+0.09%
$ 7.73 million $ 607,282
Mar 31, 4 PM $ 0.0564
+0.21%
$ 7.73 million $ 593,126
Mar 31, 3 PM $ 0.0563
+0.30%
$ 7.71 million $ 601,603
Mar 31, 2 PM $ 0.0562
-9.25%
$ 7.69 million $ 622,487
Mar 31, 1 PM $ 0.0619
+1.06%
$ 8.47 million $ 609,650
Mar 31, 12 PM $ 0.0612
+0.60%
$ 8.38 million $ 604,998
Mar 31, 11 AM $ 0.0609
+0.20%
$ 8.33 million $ 602,887
Mar 31, 10 AM $ 0.0608
+0.20%
$ 8.32 million $ 606,102
Mar 31, 9 AM $ 0.0606
-1.37%
$ 8.3 million $ 617,437
Mar 31, 8 AM $ 0.0615
+0.25%
$ 8.42 million $ 619,243
Mar 31, 7 AM $ 0.0613
-0.37%
$ 8.4 million $ 619,601
Mar 31, 6 AM $ 0.0616
-0.28%
$ 8.43 million $ 616,870
Mar 31, 5 AM $ 0.0617
+0.33%
$ 8.45 million $ 624,354
Mar 31, 4 AM $ 0.0615
-2.59%
$ 8.42 million $ 635,557
Mar 31, 3 AM $ 0.0632
-0.12%
$ 8.65 million $ 635,795
Mar 31, 2 AM $ 0.0632
+0.32%
$ 8.66 million $ 635,104
Mar 31, 1 AM $ 0.063
+1.61%
$ 8.63 million $ 626,645
Mar 31, 12 AM $ 0.062
+3.09%
$ 8.49 million $ 628,796
Mar 30, 11 PM $ 0.0602
-0.24%
$ 8.24 million $ 619,101
Mar 30, 10 PM $ 0.0603
+0.20%
$ 8.26 million $ 621,522
Mar 30, 9 PM $ 0.0602
+1.28%
$ 8.24 million $ 629,496
Mar 30, 8 PM $ 0.0594
+0.19%
$ 8.14 million $ 622,311
Mar 30, 7 PM $ 0.0593
+0.49%
$ 8.12 million $ 623,158
Mar 30, 6 PM $ 0.059
-1.77%
$ 8.08 million $ 614,913
Mar 30, 5 PM $ 0.0601
-1.57%
$ 8.23 million $ 614,531
Mar 30, 4 PM $ 0.0611
-1.04%
$ 8.36 million $ 622,332
Mar 30, 3 PM $ 0.0617
-0.97%
$ 8.45 million $ 622,554
Mar 30, 2 PM $ 0.0623
-0.51%
$ 8.53 million $ 612,631
Mar 30, 1 PM $ 0.0626
-1.86%
$ 8.57 million $ 607,687
Mar 30, 12 PM $ 0.0638
+0.15%
$ 8.73 million $ 609,232
Mar 30, 11 AM $ 0.0637
+0.24%
$ 8.72 million $ 609,072
Mar 30, 10 AM $ 0.0636
-4.98%
$ 8.7 million $ 608,378
Mar 30, 9 AM $ 0.0669
+0.00%
$ 9.16 million $ 587,386
Mar 30, 8 AM $ 0.0669
+2.06%
$ 9.16 million $ 585,472
Mar 30, 7 AM $ 0.0655
-1.95%
$ 8.97 million $ 584,552
Mar 30, 6 AM $ 0.0668
-0.60%
$ 9.15 million $ 582,774
Mar 30, 5 AM $ 0.0673
+0.15%
$ 9.21 million $ 576,390
Mar 30, 4 AM $ 0.0672
-0.35%
$ 9.19 million $ 576,520
Mar 30, 3 AM $ 0.0674
-0.59%
$ 9.23 million $ 568,228
Mar 30, 2 AM $ 0.0678
+0.30%
$ 9.28 million $ 576,694
Mar 30, 1 AM $ 0.0676
+0.28%
$ 9.25 million $ 570,883
Mar 30, 12 AM $ 0.0674
+0.76%
$ 9.23 million $ 562,889