ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume
6:19 PM $ 0.143
-0.41%
$ 19.6 million $ 1.46 million
6:18 PM $ 0.143
+0.78%
$ 19.6 million $ 881,757
6:17 PM $ 0.143
-0.68%
$ 19.6 million $ 874,619
6:16 PM $ 0.145
-3.83%
$ 19.6 million $ 866,432
6:15 PM $ 0.151
-3.33%
$ 19.6 million $ 893,414
6:14 PM $ 0.156
+8.29%
$ 21.35 million $ 934,666
6:13 PM $ 0.144
-0.15%
$ 21.35 million $ 934,666
6:12 PM $ 0.144
+1.06%
$ 21.35 million $ 993,394
6:11 PM $ 0.143
+2.45%
$ 21.35 million $ 1.28 million
6:10 PM $ 0.139
+1.02%
$ 21.35 million $ 958,832
6:09 PM $ 0.138
+5.65%
$ 18.84 million $ 940,274
6:08 PM $ 0.13
+1.11%
$ 18.84 million $ 908,004
6:07 PM $ 0.128
+0.88%
$ 18.84 million $ 903,303
6:06 PM $ 0.127
+0.21%
$ 18.84 million $ 1.09 million
6:05 PM $ 0.126
+0.49%
$ 18.84 million $ 1.08 million
6:04 PM $ 0.126
+4.62%
$ 17.22 million $ 1.06 million
6:03 PM $ 0.12
+0.73%
$ 17.22 million $ 866,254
6:02 PM $ 0.12
+1.82%
$ 17.22 million $ 1.03 million
6:01 PM $ 0.118
+0.26%
$ 17.22 million $ 1.02 million
6:00 PM $ 0.117
-0.02%
$ 17.22 million $ 1.01 million
5:59 PM $ 0.117
+1.17%
$ 15.97 million $ 1.01 million
5:58 PM $ 0.115
+2.03%
$ 15.97 million $ 459,086
5:57 PM $ 0.113
+4.26%
$ 15.97 million $ 431,100
5:56 PM $ 0.108
+3.05%
$ 15.97 million $ 410,158
5:55 PM $ 0.104
-0.16%
$ 15.97 million $ 394,634
5:54 PM $ 0.104
+5.34%
$ 14.28 million $ 396,944
5:53 PM $ 0.0985
+3.16%
$ 14.28 million $ 881,237
5:52 PM $ 0.0947
+0.10%
$ 14.28 million $ 846,175
5:51 PM $ 0.0946
+0.07%
$ 14.28 million $ 844,770
5:50 PM $ 0.0946
-0.05%
$ 14.28 million $ 845,191
5:49 PM $ 0.0948
-0.34%
$ 12.98 million $ 844,561
5:48 PM $ 0.0951
+0.00%
$ 12.98 million $ 843,439
5:47 PM $ 0.0951
+0.00%
$ 12.98 million $ 843,668
5:46 PM $ 0.0951
-0.01%
$ 12.98 million $ 843,634
5:45 PM $ 0.0951
+0.02%
$ 12.98 million $ 846,196
5:44 PM $ 0.0951
+0.11%
$ 13.02 million $ 845,538
5:43 PM $ 0.095
+0.00%
$ 13.02 million $ 845,598
5:42 PM $ 0.095
-0.05%
$ 13.02 million $ 846,031
5:41 PM $ 0.0951
-0.03%
$ 13.02 million $ 846,031
5:40 PM $ 0.0951
-0.03%
$ 13.02 million $ 846,434
5:39 PM $ 0.0951
-0.33%
$ 13.02 million $ 846,422
5:38 PM $ 0.0954
-0.04%
$ 13.02 million $ 847,325
5:37 PM $ 0.0955
-0.01%
$ 13.02 million $ 847,413
5:36 PM $ 0.0955
-0.03%
$ 13.02 million $ 847,483
5:35 PM $ 0.0955
-0.04%
$ 13.02 million $ 848,557
5:34 PM $ 0.0956
+0.03%
$ 13.08 million $ 845,674
5:33 PM $ 0.0955
+0.00%
$ 13.08 million $ 846,057
5:32 PM $ 0.0955
+0.00%
$ 13.08 million $ 846,009
5:31 PM $ 0.0955
+0.00%
$ 13.08 million $ 845,987
5:30 PM $ 0.0956
-0.03%
$ 13.08 million $ 846,305