ResearchCoin Historical Data

RSC Page 61
Download
Date Close Price change Market cap Trading volume
Dec 22, 10 AM $ 0.151
+0.05%
$ 19.53 million $ 616,604
Dec 22, 9 AM $ 0.151
-0.84%
$ 19.53 million $ 690,141
Dec 22, 8 AM $ 0.152
+0.05%
$ 19.69 million $ 688,226
Dec 22, 7 AM $ 0.152
-0.33%
$ 19.68 million $ 638,265
Dec 22, 6 AM $ 0.152
-0.67%
$ 19.74 million $ 639,443
Dec 22, 5 AM $ 0.153
+1.55%
$ 19.88 million $ 637,254
Dec 22, 4 AM $ 0.151
+1.04%
$ 19.58 million $ 628,121
Dec 22, 3 AM $ 0.15
-1.45%
$ 19.38 million $ 699,935
Dec 22, 2 AM $ 0.152
-2.66%
$ 19.66 million $ 710,790
Dec 22, 1 AM $ 0.156
-0.56%
$ 20.2 million $ 691,392
Dec 22, 12 AM $ 0.157
+1.90%
$ 20.31 million $ 702,876
Dec 21, 11 PM $ 0.154
+0.45%
$ 19.93 million $ 705,095
Dec 21, 10 PM $ 0.153
-1.03%
$ 19.84 million $ 699,681
Dec 21, 9 PM $ 0.155
-0.77%
$ 20.05 million $ 707,884
Dec 21, 8 PM $ 0.156
+1.02%
$ 20.21 million $ 704,962
Dec 21, 7 PM $ 0.154
+0.69%
$ 20 million $ 709,010
Dec 21, 6 PM $ 0.153
+0.14%
$ 19.86 million $ 716,191
Dec 21, 5 PM $ 0.153
+0.39%
$ 19.83 million $ 709,305
Dec 21, 4 PM $ 0.153
+0.05%
$ 19.76 million $ 774,927
Dec 21, 3 PM $ 0.152
-0.16%
$ 19.75 million $ 773,859
Dec 21, 2 PM $ 0.153
+0.46%
$ 19.78 million $ 771,814
Dec 21, 1 PM $ 0.152
-2.33%
$ 19.69 million $ 760,379
Dec 21, 12 PM $ 0.156
+0.91%
$ 20.16 million $ 756,967
Dec 21, 11 AM $ 0.154
-0.35%
$ 19.97 million $ 745,337
Dec 21, 10 AM $ 0.155
-0.19%
$ 20.04 million $ 755,867
Dec 21, 9 AM $ 0.155
+0.84%
$ 20.08 million $ 748,275
Dec 21, 8 AM $ 0.154
+0.44%
$ 19.91 million $ 758,150
Dec 21, 7 AM $ 0.153
-0.95%
$ 19.83 million $ 743,588
Dec 21, 6 AM $ 0.154
+0.13%
$ 20.02 million $ 751,297
Dec 21, 5 AM $ 0.154
+0.47%
$ 19.99 million $ 674,784
Dec 21, 4 AM $ 0.154
+0.49%
$ 19.9 million $ 733,744
Dec 21, 3 AM $ 0.153
-0.05%
$ 19.8 million $ 727,725
Dec 21, 2 AM $ 0.153
-1.06%
$ 19.81 million $ 748,676
Dec 21, 1 AM $ 0.155
+0.75%
$ 20.02 million $ 746,245
Dec 21, 12 AM $ 0.153
-0.08%
$ 19.87 million $ 745,486
Dec 20, 11 PM $ 0.154
-0.05%
$ 19.89 million $ 750,514
Dec 20, 10 PM $ 0.154
+0.42%
$ 19.9 million $ 743,915
Dec 20, 9 PM $ 0.153
+0.55%
$ 19.82 million $ 742,493
Dec 20, 8 PM $ 0.152
-0.44%
$ 19.71 million $ 736,847
Dec 20, 7 PM $ 0.153
+0.29%
$ 19.79 million $ 739,740
Dec 20, 6 PM $ 0.152
+0.74%
$ 19.74 million $ 748,191
Dec 20, 5 PM $ 0.151
-0.77%
$ 19.59 million $ 748,313
Dec 20, 4 PM $ 0.152
+0.44%
$ 19.74 million $ 665,253
Dec 20, 3 PM $ 0.152
+0.25%
$ 19.66 million $ 674,480
Dec 20, 2 PM $ 0.151
+0.92%
$ 19.61 million $ 681,908
Dec 20, 1 PM $ 0.15
-0.45%
$ 19.43 million $ 687,069
Dec 20, 12 PM $ 0.151
+0.57%
$ 19.52 million $ 696,200
Dec 20, 11 AM $ 0.15
+0.58%
$ 19.41 million $ 694,456
Dec 20, 10 AM $ 0.149
-0.35%
$ 19.3 million $ 703,597
Dec 20, 9 AM $ 0.149
-0.24%
$ 19.36 million $ 711,276