ResearchCoin Historical Data

RSC Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 11 PM $ 0.0828
-0.24%
$ 11.34 million $ 621,620
Mar 25, 10 PM $ 0.083
+0.10%
$ 11.36 million $ 629,257
Mar 25, 9 PM $ 0.0829
-0.03%
$ 11.35 million $ 631,932
Mar 25, 8 PM $ 0.0829
-0.06%
$ 11.35 million $ 625,226
Mar 25, 7 PM $ 0.083
+0.25%
$ 11.36 million $ 629,885
Mar 25, 6 PM $ 0.0828
-0.15%
$ 11.33 million $ 619,822
Mar 25, 5 PM $ 0.0829
-0.27%
$ 11.35 million $ 616,748
Mar 25, 4 PM $ 0.0831
+0.00%
$ 11.38 million $ 618,783
Mar 25, 3 PM $ 0.0831
-1.13%
$ 11.38 million $ 615,817
Mar 25, 2 PM $ 0.0841
+0.38%
$ 11.51 million $ 621,130
Mar 25, 1 PM $ 0.0838
-1.66%
$ 11.47 million $ 615,157
Mar 25, 12 PM $ 0.0852
+1.45%
$ 11.66 million $ 603,520
Mar 25, 11 AM $ 0.084
+0.89%
$ 11.5 million $ 602,540
Mar 25, 10 AM $ 0.0832
-0.53%
$ 11.39 million $ 600,976
Mar 25, 9 AM $ 0.0837
+1.38%
$ 11.45 million $ 606,080
Mar 25, 8 AM $ 0.0825
+0.04%
$ 11.3 million $ 613,673
Mar 25, 7 AM $ 0.0825
+0.12%
$ 11.29 million $ 605,169
Mar 25, 6 AM $ 0.0824
+0.50%
$ 11.28 million $ 598,978
Mar 25, 5 AM $ 0.082
-0.01%
$ 11.22 million $ 594,816
Mar 25, 4 AM $ 0.082
+0.47%
$ 11.22 million $ 594,170
Mar 25, 3 AM $ 0.0816
-1.12%
$ 11.17 million $ 599,727
Mar 25, 2 AM $ 0.0825
-0.82%
$ 11.3 million $ 597,144
Mar 25, 1 AM $ 0.0832
+1.59%
$ 11.39 million $ 595,760
Mar 25, 12 AM $ 0.0819
+1.98%
$ 11.21 million $ 597,639
Mar 24, 11 PM $ 0.0803
-0.85%
$ 11 million $ 607,638
Mar 24, 10 PM $ 0.081
+1.67%
$ 11.09 million $ 607,779
Mar 24, 9 PM $ 0.0797
-0.15%
$ 10.91 million $ 609,785
Mar 24, 8 PM $ 0.0798
+0.36%
$ 10.92 million $ 604,768
Mar 24, 7 PM $ 0.0795
-0.27%
$ 10.89 million $ 608,619
Mar 24, 6 PM $ 0.0797
+2.52%
$ 10.92 million $ 617,757
Mar 24, 5 PM $ 0.0778
-2.13%
$ 10.65 million $ 618,501
Mar 24, 4 PM $ 0.0795
+0.07%
$ 10.88 million $ 619,441
Mar 24, 3 PM $ 0.0794
+0.33%
$ 10.87 million $ 624,682
Mar 24, 2 PM $ 0.0791
-0.04%
$ 10.84 million $ 611,060
Mar 24, 1 PM $ 0.0792
-0.07%
$ 10.84 million $ 618,187
Mar 24, 12 PM $ 0.0792
+1.41%
$ 10.85 million $ 623,691
Mar 24, 11 AM $ 0.0781
+0.75%
$ 10.7 million $ 618,357
Mar 24, 10 AM $ 0.0776
+0.20%
$ 10.62 million $ 627,505
Mar 24, 9 AM $ 0.0774
-0.06%
$ 10.6 million $ 633,238
Mar 24, 8 AM $ 0.0774
+0.60%
$ 10.6 million $ 619,354
Mar 24, 7 AM $ 0.077
+0.45%
$ 10.54 million $ 629,852
Mar 24, 6 AM $ 0.0766
+0.41%
$ 10.49 million $ 636,452
Mar 24, 5 AM $ 0.0763
+0.24%
$ 10.45 million $ 629,234
Mar 24, 4 AM $ 0.0762
+0.50%
$ 10.43 million $ 621,474
Mar 24, 3 AM $ 0.0758
+0.40%
$ 10.37 million $ 626,501
Mar 24, 2 AM $ 0.0755
+0.04%
$ 10.33 million $ 635,083
Mar 24, 1 AM $ 0.0755
+0.00%
$ 10.33 million $ 636,709
Mar 24, 12 AM $ 0.0755
-1.99%
$ 10.33 million $ 628,171
Mar 23, 11 PM $ 0.077
-0.13%
$ 10.54 million $ 627,059
Mar 23, 10 PM $ 0.0771
+0.57%
$ 10.55 million $ 611,947