ResearchCoin Historical Data

RSC Page 60
Download
Date Close Price change Market cap Trading volume
Dec 24, 11 AM $ 0.146
-0.33%
$ 18.95 million $ 557,882
Dec 24, 10 AM $ 0.147
+0.22%
$ 19.01 million $ 559,717
Dec 24, 9 AM $ 0.146
+0.85%
$ 18.97 million $ 564,750
Dec 24, 8 AM $ 0.145
-1.03%
$ 18.81 million $ 559,395
Dec 24, 7 AM $ 0.147
+0.38%
$ 19.01 million $ 559,022
Dec 24, 6 AM $ 0.146
+0.11%
$ 18.93 million $ 559,219
Dec 24, 5 AM $ 0.146
-0.48%
$ 18.91 million $ 549,311
Dec 24, 4 AM $ 0.147
+0.55%
$ 19 million $ 550,112
Dec 24, 3 AM $ 0.146
-0.62%
$ 18.9 million $ 635,843
Dec 24, 2 AM $ 0.147
-1.56%
$ 19.02 million $ 642,887
Dec 24, 1 AM $ 0.149
-0.13%
$ 19.32 million $ 669,862
Dec 24, 12 AM $ 0.149
+0.11%
$ 19.35 million $ 682,478
Dec 23, 11 PM $ 0.149
+0.22%
$ 19.32 million $ 685,876
Dec 23, 10 PM $ 0.149
+0.20%
$ 19.29 million $ 676,138
Dec 23, 9 PM $ 0.149
+0.60%
$ 19.25 million $ 661,898
Dec 23, 8 PM $ 0.148
+0.71%
$ 19.13 million $ 657,587
Dec 23, 7 PM $ 0.147
+0.24%
$ 19 million $ 661,693
Dec 23, 6 PM $ 0.146
+0.52%
$ 18.95 million $ 658,214
Dec 23, 5 PM $ 0.146
+0.67%
$ 18.85 million $ 652,565
Dec 23, 4 PM $ 0.145
+1.05%
$ 18.73 million $ 658,138
Dec 23, 3 PM $ 0.143
-0.74%
$ 18.53 million $ 652,929
Dec 23, 2 PM $ 0.144
-0.93%
$ 18.67 million $ 672,475
Dec 23, 1 PM $ 0.145
-0.83%
$ 18.85 million $ 684,567
Dec 23, 12 PM $ 0.147
+0.29%
$ 19 million $ 686,083
Dec 23, 11 AM $ 0.146
+0.25%
$ 18.95 million $ 692,423
Dec 23, 10 AM $ 0.146
+0.06%
$ 18.9 million $ 685,788
Dec 23, 9 AM $ 0.146
+1.28%
$ 18.89 million $ 677,447
Dec 23, 8 AM $ 0.144
+0.10%
$ 18.65 million $ 673,411
Dec 23, 7 AM $ 0.144
-0.31%
$ 18.62 million $ 671,254
Dec 23, 6 AM $ 0.144
-0.55%
$ 18.69 million $ 673,638
Dec 23, 5 AM $ 0.145
-0.55%
$ 18.79 million $ 684,745
Dec 23, 4 AM $ 0.146
-0.50%
$ 18.9 million $ 686,900
Dec 23, 3 AM $ 0.147
+0.63%
$ 18.99 million $ 678,680
Dec 23, 2 AM $ 0.146
-1.55%
$ 18.87 million $ 673,356
Dec 23, 1 AM $ 0.148
+0.74%
$ 19.17 million $ 677,812
Dec 23, 12 AM $ 0.147
-0.93%
$ 19.03 million $ 657,440
Dec 22, 11 PM $ 0.148
-0.14%
$ 19.21 million $ 655,193
Dec 22, 10 PM $ 0.148
+0.42%
$ 19.24 million $ 670,017
Dec 22, 9 PM $ 0.148
-0.74%
$ 19.16 million $ 587,139
Dec 22, 8 PM $ 0.149
-0.96%
$ 19.3 million $ 681,398
Dec 22, 7 PM $ 0.15
-1.04%
$ 19.48 million $ 673,267
Dec 22, 6 PM $ 0.152
-0.31%
$ 19.69 million $ 675,089
Dec 22, 5 PM $ 0.152
+0.10%
$ 19.75 million $ 689,123
Dec 22, 4 PM $ 0.152
+0.08%
$ 19.73 million $ 689,292
Dec 22, 3 PM $ 0.152
+0.87%
$ 19.72 million $ 685,523
Dec 22, 2 PM $ 0.151
+1.16%
$ 19.55 million $ 676,870
Dec 22, 1 PM $ 0.149
+0.10%
$ 19.32 million $ 607,403
Dec 22, 12 PM $ 0.149
-1.10%
$ 19.3 million $ 603,950
Dec 22, 11 AM $ 0.151
-0.07%
$ 19.51 million $ 600,059
Dec 22, 10 AM $ 0.151
+0.05%
$ 19.53 million $ 616,604