ResearchCoin Historical Data

RSC Page 18
Download
Date Close Price change Market cap Trading volume
6:59 PM $ 0.149
-2.67%
$ 20.41 million $ 2.21 million
6:58 PM $ 0.153
-1.11%
$ 20.41 million $ 2.24 million
6:57 PM $ 0.155
-0.58%
$ 20.41 million $ 2.27 million
6:56 PM $ 0.156
-0.08%
$ 20.41 million $ 2.27 million
6:55 PM $ 0.156
+0.71%
$ 20.41 million $ 2.25 million
6:54 PM $ 0.154
-1.04%
$ 21.14 million $ 2.2 million
6:53 PM $ 0.156
-2.55%
$ 21.14 million $ 2.18 million
6:52 PM $ 0.161
-0.74%
$ 21.14 million $ 2.23 million
6:51 PM $ 0.162
-0.09%
$ 21.14 million $ 2.11 million
6:50 PM $ 0.163
-1.34%
$ 21.14 million $ 2.21 million
6:49 PM $ 0.165
-2.32%
$ 22.56 million $ 2.1 million
6:48 PM $ 0.169
+2.39%
$ 22.56 million $ 1.52 million
6:47 PM $ 0.163
+1.19%
$ 22.56 million $ 1.57 million
6:46 PM $ 0.161
+0.87%
$ 22.56 million $ 1.55 million
6:45 PM $ 0.16
-0.93%
$ 22.56 million $ 1.46 million
6:44 PM $ 0.158
-0.47%
$ 21.61 million $ 633,087
6:43 PM $ 0.167
+1.53%
$ 21.61 million $ 1.91 million
6:42 PM $ 0.165
-1.60%
$ 21.61 million $ 1.24 million
6:41 PM $ 0.168
-2.68%
$ 21.61 million $ 1.24 million
6:40 PM $ 0.172
-2.27%
$ 21.61 million $ 1.99 million
6:39 PM $ 0.175
+0.85%
$ 23.97 million $ 1.99 million
6:38 PM $ 0.172
-1.09%
$ 23.97 million $ 1.97 million
6:37 PM $ 0.173
+0.45%
$ 23.97 million $ 1.97 million
6:36 PM $ 0.172
-4.03%
$ 23.97 million $ 1.93 million
6:35 PM $ 0.179
+0.85%
$ 23.97 million $ 1.88 million
6:34 PM $ 0.175
+7.55%
$ 23.99 million $ 1.89 million
6:33 PM $ 0.163
+1.12%
$ 23.99 million $ 1.18 million
6:32 PM $ 0.161
-1.22%
$ 23.99 million $ 1.81 million
6:31 PM $ 0.163
+2.61%
$ 23.99 million $ 1.76 million
6:30 PM $ 0.159
+1.67%
$ 23.99 million $ 1.72 million
6:29 PM $ 0.156
+0.06%
$ 21.35 million $ 1.66 million
6:28 PM $ 0.156
+0.54%
$ 21.35 million $ 1.15 million
6:27 PM $ 0.154
-0.57%
$ 21.35 million $ 878,043
6:26 PM $ 0.155
+11.00%
$ 21.35 million $ 350,079
6:25 PM $ 0.139
-0.54%
$ 21.35 million $ 350,079
6:24 PM $ 0.14
-0.93%
$ 19.18 million $ 7,036
6:22 PM $ 0.142
-0.77%
$ 19.18 million $ 664,201
6:21 PM $ 0.143
-0.43%
$ 19.18 million $ 1.08 million
6:20 PM $ 0.146
+1.58%
$ 19.18 million $ 1.48 million
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