ResearchCoin Historical Data

RSC Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 9 PM $ 0.0896
-0.38%
$ 12.27 million $ 646,019
Mar 17, 8 PM $ 0.09
+0.31%
$ 12.32 million $ 666,246
Mar 17, 7 PM $ 0.0897
-0.44%
$ 12.28 million $ 682,438
Mar 17, 6 PM $ 0.0901
-0.40%
$ 12.33 million $ 680,374
Mar 17, 5 PM $ 0.0905
-0.19%
$ 12.38 million $ 671,349
Mar 17, 4 PM $ 0.0906
-0.04%
$ 12.41 million $ 679,375
Mar 17, 3 PM $ 0.0907
-1.18%
$ 12.41 million $ 660,240
Mar 17, 2 PM $ 0.0918
+0.31%
$ 12.56 million $ 663,815
Mar 17, 1 PM $ 0.0915
+1.06%
$ 12.52 million $ 666,680
Mar 17, 12 PM $ 0.0905
+0.22%
$ 12.39 million $ 686,623
Mar 17, 11 AM $ 0.0903
+0.11%
$ 12.35 million $ 669,217
Mar 17, 10 AM $ 0.0902
+0.01%
$ 12.35 million $ 664,765
Mar 17, 9 AM $ 0.0902
-0.53%
$ 12.35 million $ 644,939
Mar 17, 8 AM $ 0.0907
-0.50%
$ 12.41 million $ 641,020
Mar 17, 7 AM $ 0.0911
-0.29%
$ 12.48 million $ 656,779
Mar 17, 6 AM $ 0.0914
-0.30%
$ 12.51 million $ 640,400
Mar 17, 5 AM $ 0.0917
-1.04%
$ 12.55 million $ 650,247
Mar 17, 4 AM $ 0.0926
+0.07%
$ 12.68 million $ 644,367
Mar 17, 3 AM $ 0.0926
-0.60%
$ 12.67 million $ 654,407
Mar 17, 2 AM $ 0.0931
+0.00%
$ 12.75 million $ 669,859
Mar 17, 1 AM $ 0.0931
+0.14%
$ 12.75 million $ 672,024
Mar 17, 12 AM $ 0.093
-0.02%
$ 12.73 million $ 685,801
Mar 16, 11 PM $ 0.093
-0.13%
$ 12.73 million $ 690,641
Mar 16, 10 PM $ 0.0931
+0.15%
$ 12.75 million $ 684,293
Mar 16, 9 PM $ 0.093
+0.57%
$ 12.73 million $ 684,030
Mar 16, 8 PM $ 0.0925
-0.58%
$ 12.66 million $ 675,603
Mar 16, 7 PM $ 0.093
+0.23%
$ 12.73 million $ 664,193
Mar 16, 6 PM $ 0.0928
+0.42%
$ 12.7 million $ 652,789
Mar 16, 5 PM $ 0.0924
+0.94%
$ 12.65 million $ 645,440
Mar 16, 4 PM $ 0.0916
+0.25%
$ 12.5 million $ 627,977
Mar 16, 3 PM $ 0.0913
+0.21%
$ 12.47 million $ 634,386
Mar 16, 2 PM $ 0.0911
-0.38%
$ 12.48 million $ 623,424
Mar 16, 1 PM $ 0.0915
-0.51%
$ 12.57 million $ 623,095
Mar 16, 12 PM $ 0.0919
+0.88%
$ 12.59 million $ 593,409
Mar 16, 11 AM $ 0.0911
+0.00%
$ 12.48 million $ 608,632
Mar 16, 10 AM $ 0.0911
-0.13%
$ 12.48 million $ 610,720
Mar 16, 9 AM $ 0.0913
+0.06%
$ 12.49 million $ 604,730
Mar 16, 8 AM $ 0.0912
-0.47%
$ 12.49 million $ 611,804
Mar 16, 7 AM $ 0.0916
+0.26%
$ 12.55 million $ 611,344
Mar 16, 6 AM $ 0.0914
+0.65%
$ 12.51 million $ 608,242
Mar 16, 5 AM $ 0.0908
-0.04%
$ 12.43 million $ 594,377
Mar 16, 4 AM $ 0.0908
+0.51%
$ 12.44 million $ 601,772
Mar 16, 3 AM $ 0.0904
+1.51%
$ 12.37 million $ 618,424
Mar 16, 2 AM $ 0.089
+0.04%
$ 12.19 million $ 629,738
Mar 16, 1 AM $ 0.089
+0.94%
$ 12.18 million $ 635,392
Mar 16, 12 AM $ 0.0882
-0.82%
$ 12.07 million $ 628,120
Mar 15, 11 PM $ 0.0889
-0.09%
$ 12.17 million $ 627,485
Mar 15, 10 PM $ 0.089
+0.64%
$ 12.18 million $ 625,356
Mar 15, 9 PM $ 0.0884
+0.70%
$ 12.1 million $ 622,936
Mar 15, 8 PM $ 0.0878
+0.03%
$ 12.02 million $ 625,729