ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 PM $ 0.0786
-0.37%
$ 10.76 million $ 583,194
Mar 21, 9 PM $ 0.0789
-0.19%
$ 10.8 million $ 580,442
Mar 21, 8 PM $ 0.079
-0.01%
$ 10.82 million $ 585,569
Mar 21, 7 PM $ 0.079
-0.15%
$ 10.82 million $ 573,580
Mar 21, 6 PM $ 0.0791
+0.22%
$ 10.83 million $ 572,097
Mar 21, 5 PM $ 0.079
+0.15%
$ 10.81 million $ 580,381
Mar 21, 4 PM $ 0.0789
+0.60%
$ 10.79 million $ 579,074
Mar 21, 3 PM $ 0.0784
-0.06%
$ 10.73 million $ 581,706
Mar 21, 2 PM $ 0.0784
+0.09%
$ 10.74 million $ 573,131
Mar 21, 1 PM $ 0.0784
-0.22%
$ 10.73 million $ 571,549
Mar 21, 12 PM $ 0.0785
+0.07%
$ 10.75 million $ 583,915
Mar 21, 11 AM $ 0.0785
+0.14%
$ 10.74 million $ 577,531
Mar 21, 10 AM $ 0.0784
+0.03%
$ 10.73 million $ 566,231
Mar 21, 9 AM $ 0.0783
+0.09%
$ 10.72 million $ 562,752
Mar 21, 8 AM $ 0.0783
-0.21%
$ 10.71 million $ 569,840
Mar 21, 7 AM $ 0.0784
+0.42%
$ 10.74 million $ 572,162
Mar 21, 6 AM $ 0.0781
-1.62%
$ 10.69 million $ 572,776
Mar 21, 5 AM $ 0.0794
+2.58%
$ 10.87 million $ 563,787
Mar 21, 4 AM $ 0.0774
+0.04%
$ 10.6 million $ 540,016
Mar 21, 3 AM $ 0.0774
+0.11%
$ 10.59 million $ 546,585
Mar 21, 2 AM $ 0.0773
-0.11%
$ 10.58 million $ 552,945
Mar 21, 1 AM $ 0.0773
+0.03%
$ 10.58 million $ 561,117
Mar 21, 12 AM $ 0.0773
-0.42%
$ 10.58 million $ 566,812
Mar 20, 11 PM $ 0.0776
+0.37%
$ 10.62 million $ 564,801
Mar 20, 10 PM $ 0.0773
+0.32%
$ 10.58 million $ 564,439
Mar 20, 9 PM $ 0.077
+0.25%
$ 10.55 million $ 563,444
Mar 20, 8 PM $ 0.0769
+0.11%
$ 10.52 million $ 565,248
Mar 20, 7 PM $ 0.0768
+0.00%
$ 10.51 million $ 567,917
Mar 20, 6 PM $ 0.0768
-0.11%
$ 10.51 million $ 563,634
Mar 20, 5 PM $ 0.0769
-0.01%
$ 10.52 million $ 554,906
Mar 20, 4 PM $ 0.0769
+0.10%
$ 10.52 million $ 549,451
Mar 20, 3 PM $ 0.0768
+0.02%
$ 10.51 million $ 535,529
Mar 20, 2 PM $ 0.0768
+0.33%
$ 10.51 million $ 535,454
Mar 20, 1 PM $ 0.0765
+1.41%
$ 10.48 million $ 530,727
Mar 20, 12 PM $ 0.0755
+0.15%
$ 10.33 million $ 531,491
Mar 20, 11 AM $ 0.0753
+0.20%
$ 10.31 million $ 550,535
Mar 20, 10 AM $ 0.0752
-0.50%
$ 10.29 million $ 556,488
Mar 20, 9 AM $ 0.0756
-0.11%
$ 10.35 million $ 572,439
Mar 20, 8 AM $ 0.0757
-0.28%
$ 10.36 million $ 574,254
Mar 20, 7 AM $ 0.0759
-0.79%
$ 10.39 million $ 579,745
Mar 20, 6 AM $ 0.0765
+0.35%
$ 10.47 million $ 591,886
Mar 20, 5 AM $ 0.0762
+0.21%
$ 10.43 million $ 596,180
Mar 20, 4 AM $ 0.076
+0.05%
$ 10.41 million $ 597,982
Mar 20, 3 AM $ 0.076
+0.15%
$ 10.4 million $ 602,038
Mar 20, 2 AM $ 0.0759
+0.25%
$ 10.39 million $ 589,273
Mar 20, 1 AM $ 0.0757
+0.16%
$ 10.36 million $ 595,407
Mar 20, 12 AM $ 0.0756
+0.39%
$ 10.35 million $ 601,006
Mar 19, 11 PM $ 0.0753
+0.03%
$ 10.31 million $ 609,536
Mar 19, 10 PM $ 0.0753
-2.11%
$ 10.3 million $ 612,278
Mar 19, 9 PM $ 0.0769
-0.42%
$ 10.53 million $ 603,597