ResearchCoin Historical Data

RSC Page 47
Download
Date Close Price change Market cap Trading volume
Jan 19, 8 PM $ 0.14
+0.01%
$ 18.5 million $ 625,604
Jan 19, 7 PM $ 0.14
+0.06%
$ 18.5 million $ 636,285
Jan 19, 6 PM $ 0.14
-0.06%
$ 18.49 million $ 625,097
Jan 19, 5 PM $ 0.14
+0.05%
$ 18.5 million $ 620,739
Jan 19, 4 PM $ 0.14
-0.08%
$ 18.49 million $ 628,467
Jan 19, 3 PM $ 0.14
+0.08%
$ 18.51 million $ 635,377
Jan 19, 2 PM $ 0.14
+0.05%
$ 18.49 million $ 636,825
Jan 19, 1 PM $ 0.139
-0.11%
$ 18.48 million $ 625,501
Jan 19, 12 PM $ 0.14
+0.06%
$ 18.5 million $ 610,917
Jan 19, 11 AM $ 0.14
+0.04%
$ 18.49 million $ 610,655
Jan 19, 10 AM $ 0.14
+0.03%
$ 18.48 million $ 600,963
Jan 19, 9 AM $ 0.139
+0.05%
$ 18.48 million $ 600,013
Jan 19, 8 AM $ 0.139
+0.07%
$ 18.47 million $ 599,423
Jan 19, 7 AM $ 0.139
+0.13%
$ 18.46 million $ 597,740
Jan 19, 6 AM $ 0.139
+0.25%
$ 18.43 million $ 613,253
Jan 19, 5 AM $ 0.139
+0.36%
$ 18.39 million $ 596,749
Jan 19, 4 AM $ 0.138
+0.28%
$ 18.32 million $ 587,823
Jan 19, 3 AM $ 0.138
+0.04%
$ 18.27 million $ 606,706
Jan 19, 2 AM $ 0.138
+0.06%
$ 18.26 million $ 622,287
Jan 19, 1 AM $ 0.138
-0.20%
$ 18.25 million $ 611,618
Jan 19, 12 AM $ 0.138
-2.08%
$ 18.3 million $ 607,947
Jan 18, 11 PM $ 0.141
-1.61%
$ 18.67 million $ 588,894
Jan 18, 10 PM $ 0.143
+0.21%
$ 18.98 million $ 579,502
Jan 18, 9 PM $ 0.143
-0.41%
$ 18.94 million $ 566,827
Jan 18, 8 PM $ 0.144
+0.04%
$ 19.02 million $ 568,319
Jan 18, 7 PM $ 0.143
+0.01%
$ 19.01 million $ 559,713
Jan 18, 6 PM $ 0.143
+0.06%
$ 19.01 million $ 566,605
Jan 18, 5 PM $ 0.143
+0.07%
$ 19 million $ 563,851
Jan 18, 4 PM $ 0.143
-0.19%
$ 18.98 million $ 559,118
Jan 18, 3 PM $ 0.144
+0.05%
$ 19.02 million $ 561,106
Jan 18, 2 PM $ 0.143
-0.04%
$ 19.01 million $ 568,267
Jan 18, 1 PM $ 0.144
+0.38%
$ 19.02 million $ 571,247
Jan 18, 12 PM $ 0.143
-0.48%
$ 18.95 million $ 578,280
Jan 18, 11 AM $ 0.144
-0.02%
$ 19.04 million $ 590,144
Jan 18, 10 AM $ 0.144
+0.08%
$ 19.04 million $ 592,955
Jan 18, 9 AM $ 0.144
-0.36%
$ 19.02 million $ 587,360
Jan 18, 8 AM $ 0.144
+0.00%
$ 19.09 million $ 583,226
Jan 18, 7 AM $ 0.144
-0.13%
$ 19.1 million $ 578,238
Jan 18, 6 AM $ 0.144
+0.24%
$ 19.12 million $ 576,079
Jan 18, 5 AM $ 0.144
+0.12%
$ 19.07 million $ 580,353
Jan 18, 4 AM $ 0.144
+0.07%
$ 19.05 million $ 584,032
Jan 18, 3 AM $ 0.144
-0.07%
$ 19.03 million $ 577,254
Jan 18, 2 AM $ 0.144
+0.02%
$ 19.05 million $ 566,579
Jan 18, 1 AM $ 0.144
+0.21%
$ 19.04 million $ 565,002
Jan 18, 12 AM $ 0.143
+0.13%
$ 19 million $ 572,863
Jan 17, 11 PM $ 0.143
+0.33%
$ 18.98 million $ 577,830
Jan 17, 10 PM $ 0.143
-0.11%
$ 18.92 million $ 572,800
Jan 17, 9 PM $ 0.143
+0.38%
$ 18.94 million $ 589,148
Jan 17, 8 PM $ 0.142
-0.14%
$ 18.86 million $ 588,500
Jan 17, 7 PM $ 0.143
+0.24%
$ 18.89 million $ 583,926