ResearchCoin Historical Data

RSC Page 58
Download
Date Close Price change Market cap Trading volume
Dec 28, 12 PM $ 0.131
+0.80%
$ 16.92 million $ 538,428
Dec 28, 11 AM $ 0.13
-0.30%
$ 16.78 million $ 511,243
Dec 28, 10 AM $ 0.13
-0.44%
$ 16.84 million $ 492,680
Dec 28, 9 AM $ 0.131
-0.82%
$ 16.91 million $ 479,248
Dec 28, 8 AM $ 0.132
-0.19%
$ 17.05 million $ 482,698
Dec 28, 7 AM $ 0.132
-0.10%
$ 17.09 million $ 484,665
Dec 28, 6 AM $ 0.132
-0.10%
$ 17.1 million $ 484,387
Dec 28, 5 AM $ 0.132
+0.13%
$ 17.12 million $ 483,817
Dec 28, 4 AM $ 0.132
+0.62%
$ 17.09 million $ 488,581
Dec 28, 3 AM $ 0.131
-0.77%
$ 16.99 million $ 494,325
Dec 28, 2 AM $ 0.132
-0.66%
$ 17.12 million $ 464,484
Dec 28, 1 AM $ 0.133
+0.64%
$ 17.23 million $ 475,972
Dec 28, 12 AM $ 0.132
-0.97%
$ 17.12 million $ 463,240
Dec 27, 11 PM $ 0.133
-1.31%
$ 17.29 million $ 455,533
Dec 27, 10 PM $ 0.135
+1.81%
$ 17.52 million $ 436,048
Dec 27, 9 PM $ 0.133
-0.08%
$ 17.21 million $ 446,473
Dec 27, 8 PM $ 0.133
+0.14%
$ 17.22 million $ 445,866
Dec 27, 7 PM $ 0.133
+0.17%
$ 17.2 million $ 466,710
Dec 27, 6 PM $ 0.133
-0.48%
$ 17.17 million $ 496,371
Dec 27, 5 PM $ 0.133
+0.93%
$ 17.25 million $ 499,618
Dec 27, 4 PM $ 0.132
-0.46%
$ 17.09 million $ 517,567
Dec 27, 3 PM $ 0.133
-0.29%
$ 17.17 million $ 518,225
Dec 27, 2 PM $ 0.133
+0.69%
$ 17.22 million $ 523,341
Dec 27, 1 PM $ 0.132
-0.09%
$ 17.1 million $ 396,872
Dec 27, 12 PM $ 0.132
+0.02%
$ 17.12 million $ 421,014
Dec 27, 11 AM $ 0.132
-0.03%
$ 17.11 million $ 454,239
Dec 27, 10 AM $ 0.132
-0.03%
$ 17.12 million $ 470,852
Dec 27, 9 AM $ 0.132
-0.52%
$ 17.12 million $ 483,174
Dec 27, 8 AM $ 0.133
+0.03%
$ 17.21 million $ 506,647
Dec 27, 7 AM $ 0.133
-0.01%
$ 17.21 million $ 522,713
Dec 27, 6 AM $ 0.133
+0.00%
$ 17.21 million $ 542,125
Dec 27, 5 AM $ 0.133
+0.02%
$ 17.21 million $ 557,908
Dec 27, 4 AM $ 0.133
+0.34%
$ 17.21 million $ 578,395
Dec 27, 3 AM $ 0.132
+0.01%
$ 17.15 million $ 576,963
Dec 27, 2 AM $ 0.132
-0.14%
$ 17.15 million $ 578,782
Dec 27, 1 AM $ 0.133
+0.42%
$ 17.17 million $ 571,268
Dec 27, 12 AM $ 0.132
+0.08%
$ 17.1 million $ 582,847
Dec 26, 11 PM $ 0.132
-0.46%
$ 17.09 million $ 718,566
Dec 26, 10 PM $ 0.132
-0.56%
$ 17.16 million $ 743,072
Dec 26, 9 PM $ 0.133
-0.97%
$ 17.27 million $ 631,874
Dec 26, 8 PM $ 0.135
+1.07%
$ 17.43 million $ 754,411
Dec 26, 7 PM $ 0.133
-1.32%
$ 17.25 million $ 763,668
Dec 26, 6 PM $ 0.135
+0.64%
$ 17.48 million $ 759,646
Dec 26, 5 PM $ 0.134
-1.92%
$ 17.37 million $ 768,886
Dec 26, 4 PM $ 0.137
+0.40%
$ 17.71 million $ 746,483
Dec 26, 3 PM $ 0.136
-0.25%
$ 17.64 million $ 736,040
Dec 26, 2 PM $ 0.136
-3.02%
$ 17.68 million $ 732,972
Dec 26, 1 PM $ 0.141
-0.55%
$ 18.23 million $ 729,119
Dec 26, 12 PM $ 0.142
-1.72%
$ 18.37 million $ 712,869
Dec 26, 11 AM $ 0.144
-0.27%
$ 18.66 million $ 692,013