ResearchCoin Historical Data

RSC Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 9 AM $ 0.146
+0.76%
$ 18.88 million $ 763,320
Dec 18, 8 AM $ 0.145
-0.18%
$ 18.73 million $ 761,358
Dec 18, 7 AM $ 0.145
+0.18%
$ 18.76 million $ 772,662
Dec 18, 6 AM $ 0.145
+0.66%
$ 18.73 million $ 604,574
Dec 18, 5 AM $ 0.144
-1.20%
$ 18.61 million $ 610,782
Dec 18, 4 AM $ 0.145
+2.64%
$ 18.83 million $ 613,759
Dec 18, 3 AM $ 0.142
-1.32%
$ 18.35 million $ 771,518
Dec 18, 2 AM $ 0.144
-0.97%
$ 18.6 million $ 775,720
Dec 18, 1 AM $ 0.145
+0.04%
$ 18.78 million $ 761,866
Dec 18, 12 AM $ 0.145
-0.65%
$ 18.77 million $ 752,017
Dec 17, 11 PM $ 0.146
+0.17%
$ 18.89 million $ 756,502
Dec 17, 10 PM $ 0.146
-0.97%
$ 18.86 million $ 761,694
Dec 17, 9 PM $ 0.147
-0.20%
$ 19.05 million $ 770,441
Dec 17, 8 PM $ 0.147
+0.84%
$ 19.08 million $ 772,605
Dec 17, 7 PM $ 0.146
-0.97%
$ 18.92 million $ 739,216
Dec 17, 6 PM $ 0.148
+0.34%
$ 19.11 million $ 730,040
Dec 17, 5 PM $ 0.147
-1.45%
$ 19.05 million $ 715,741
Dec 17, 4 PM $ 0.149
-1.63%
$ 19.33 million $ 724,785
Dec 17, 3 PM $ 0.152
-0.40%
$ 19.65 million $ 743,571
Dec 17, 2 PM $ 0.152
+0.52%
$ 19.72 million $ 735,087
Dec 17, 1 PM $ 0.151
-0.19%
$ 19.62 million $ 738,880
Dec 17, 12 PM $ 0.152
+1.26%
$ 19.66 million $ 753,902
Dec 17, 11 AM $ 0.15
-1.09%
$ 19.41 million $ 766,746
Dec 17, 10 AM $ 0.152
-0.19%
$ 19.63 million $ 759,797
Dec 17, 9 AM $ 0.152
-1.01%
$ 19.67 million $ 759,801
Dec 17, 8 AM $ 0.153
-1.51%
$ 19.87 million $ 764,056
Dec 17, 7 AM $ 0.156
+0.03%
$ 20.17 million $ 760,865
Dec 17, 6 AM $ 0.156
+0.14%
$ 20.17 million $ 761,793
Dec 17, 5 AM $ 0.155
-0.04%
$ 20.14 million $ 744,163
Dec 17, 4 AM $ 0.155
-0.61%
$ 20.14 million $ 739,629
Dec 17, 3 AM $ 0.156
+0.44%
$ 20.27 million $ 737,352
Dec 17, 2 AM $ 0.156
+0.41%
$ 20.18 million $ 723,868
Dec 17, 1 AM $ 0.155
-0.45%
$ 20.1 million $ 736,214
Dec 17, 12 AM $ 0.156
+0.50%
$ 20.19 million $ 735,154
Dec 16, 11 PM $ 0.155
+0.15%
$ 20.09 million $ 732,103
Dec 16, 10 PM $ 0.155
+0.34%
$ 20.06 million $ 741,908
Dec 16, 9 PM $ 0.154
-0.49%
$ 19.99 million $ 739,992
Dec 16, 8 PM $ 0.155
-0.04%
$ 20.09 million $ 742,609
Dec 16, 7 PM $ 0.155
+0.27%
$ 20.1 million $ 766,224
Dec 16, 6 PM $ 0.155
-0.22%
$ 20.04 million $ 768,564
Dec 16, 5 PM $ 0.155
-0.52%
$ 20.09 million $ 758,760
Dec 16, 4 PM $ 0.156
+0.37%
$ 20.19 million $ 756,443
Dec 16, 3 PM $ 0.155
+0.77%
$ 20.12 million $ 765,338
Dec 16, 2 PM $ 0.154
-0.74%
$ 19.96 million $ 754,024
Dec 16, 1 PM $ 0.155
+0.37%
$ 20.11 million $ 755,053
Dec 16, 12 PM $ 0.155
-0.44%
$ 20.04 million $ 749,915
Dec 16, 11 AM $ 0.155
-0.17%
$ 20.13 million $ 742,545
Dec 16, 10 AM $ 0.156
+0.11%
$ 20.16 million $ 741,008