ResearchCoin Historical Data

RSC Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 8 AM $ 0.15
+0.47%
$ 19.41 million $ 713,964
Dec 20, 7 AM $ 0.149
+0.03%
$ 19.32 million $ 711,451
Dec 20, 6 AM $ 0.149
+0.29%
$ 19.32 million $ 700,259
Dec 20, 5 AM $ 0.149
-0.49%
$ 19.26 million $ 707,773
Dec 20, 4 AM $ 0.149
+1.62%
$ 19.36 million $ 710,709
Dec 20, 3 AM $ 0.147
+0.19%
$ 19.05 million $ 725,405
Dec 20, 2 AM $ 0.147
+0.08%
$ 19.01 million $ 707,394
Dec 20, 1 AM $ 0.147
-0.89%
$ 18.99 million $ 707,181
Dec 20, 12 AM $ 0.148
-0.13%
$ 19.16 million $ 710,339
Dec 19, 11 PM $ 0.148
-0.93%
$ 19.19 million $ 702,351
Dec 19, 10 PM $ 0.15
-0.03%
$ 19.37 million $ 716,765
Dec 19, 9 PM $ 0.15
+0.69%
$ 19.37 million $ 703,815
Dec 19, 8 PM $ 0.149
+0.20%
$ 19.24 million $ 705,116
Dec 19, 7 PM $ 0.148
+0.10%
$ 19.2 million $ 703,658
Dec 19, 6 PM $ 0.148
-0.75%
$ 19.18 million $ 708,308
Dec 19, 5 PM $ 0.149
+0.78%
$ 19.33 million $ 716,312
Dec 19, 4 PM $ 0.148
+2.31%
$ 19.18 million $ 727,174
Dec 19, 3 PM $ 0.145
-0.39%
$ 18.75 million $ 683,830
Dec 19, 2 PM $ 0.145
-0.38%
$ 18.82 million $ 705,625
Dec 19, 1 PM $ 0.146
-0.93%
$ 18.89 million $ 702,701
Dec 19, 12 PM $ 0.147
-0.73%
$ 19.07 million $ 701,994
Dec 19, 11 AM $ 0.148
+1.02%
$ 19.21 million $ 830,531
Dec 19, 10 AM $ 0.147
+0.05%
$ 19.02 million $ 809,707
Dec 19, 9 AM $ 0.147
-0.64%
$ 19.01 million $ 805,718
Dec 19, 8 AM $ 0.148
+0.21%
$ 19.13 million $ 798,771
Dec 19, 7 AM $ 0.147
+0.34%
$ 19.09 million $ 801,021
Dec 19, 6 AM $ 0.147
+0.15%
$ 19.03 million $ 799,918
Dec 19, 5 AM $ 0.147
+0.54%
$ 19 million $ 797,573
Dec 19, 4 AM $ 0.146
-0.07%
$ 18.89 million $ 801,880
Dec 19, 3 AM $ 0.146
+2.32%
$ 18.91 million $ 785,819
Dec 19, 2 AM $ 0.143
-0.69%
$ 18.48 million $ 770,131
Dec 19, 1 AM $ 0.144
-0.35%
$ 18.61 million $ 775,999
Dec 19, 12 AM $ 0.144
-0.50%
$ 18.67 million $ 772,404
Dec 18, 11 PM $ 0.145
-0.06%
$ 18.76 million $ 768,327
Dec 18, 10 PM $ 0.145
-0.37%
$ 18.78 million $ 759,198
Dec 18, 9 PM $ 0.145
+1.02%
$ 18.85 million $ 753,812
Dec 18, 8 PM $ 0.144
-0.96%
$ 18.65 million $ 745,497
Dec 18, 7 PM $ 0.145
-0.51%
$ 18.84 million $ 775,900
Dec 18, 6 PM $ 0.146
+0.67%
$ 18.94 million $ 777,006
Dec 18, 5 PM $ 0.145
-2.81%
$ 18.81 million $ 777,902
Dec 18, 4 PM $ 0.149
-0.35%
$ 19.36 million $ 773,599
Dec 18, 3 PM $ 0.15
+0.17%
$ 19.43 million $ 757,515
Dec 18, 2 PM $ 0.15
+0.80%
$ 19.39 million $ 759,045
Dec 18, 1 PM $ 0.148
+1.85%
$ 19.24 million $ 760,044
Dec 18, 12 PM $ 0.146
+0.08%
$ 18.89 million $ 735,855
Dec 18, 11 AM $ 0.146
-0.55%
$ 18.87 million $ 736,163
Dec 18, 10 AM $ 0.146
+0.55%
$ 18.98 million $ 747,032