ResearchCoin Historical Data

RSC Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 9 AM $ 0.155
-0.82%
$ 20.14 million $ 739,709
Dec 16, 8 AM $ 0.157
-0.51%
$ 20.31 million $ 734,892
Dec 16, 7 AM $ 0.158
-0.16%
$ 20.41 million $ 734,853
Dec 16, 6 AM $ 0.158
+0.41%
$ 20.44 million $ 731,133
Dec 16, 5 AM $ 0.157
+1.07%
$ 20.36 million $ 731,778
Dec 16, 4 AM $ 0.155
-1.20%
$ 20.14 million $ 738,277
Dec 16, 3 AM $ 0.157
-0.58%
$ 20.39 million $ 733,130
Dec 16, 2 AM $ 0.158
+0.15%
$ 20.51 million $ 737,332
Dec 16, 1 AM $ 0.158
-0.40%
$ 20.48 million $ 732,977
Dec 16, 12 AM $ 0.159
-0.03%
$ 20.56 million $ 741,997
Dec 15, 11 PM $ 0.159
-0.78%
$ 20.56 million $ 745,087
Dec 15, 10 PM $ 0.16
+1.48%
$ 20.73 million $ 729,597
Dec 15, 9 PM $ 0.158
+0.26%
$ 20.42 million $ 729,579
Dec 15, 8 PM $ 0.157
-1.13%
$ 20.37 million $ 739,192
Dec 15, 7 PM $ 0.159
-1.29%
$ 20.61 million $ 716,678
Dec 15, 6 PM $ 0.161
+0.13%
$ 20.88 million $ 720,523
Dec 15, 5 PM $ 0.161
-3.59%
$ 20.85 million $ 719,840
Dec 15, 4 PM $ 0.167
-1.04%
$ 21.62 million $ 727,575
Dec 15, 3 PM $ 0.169
-3.53%
$ 21.85 million $ 733,371
Dec 15, 2 PM $ 0.175
-0.74%
$ 22.65 million $ 738,679
Dec 15, 1 PM $ 0.176
-0.04%
$ 22.82 million $ 608,634
Dec 15, 12 PM $ 0.176
+0.26%
$ 22.83 million $ 601,871
Dec 15, 11 AM $ 0.176
-0.11%
$ 22.77 million $ 615,498
Dec 15, 10 AM $ 0.176
-0.28%
$ 22.8 million $ 618,359
Dec 15, 9 AM $ 0.176
+0.31%
$ 22.86 million $ 607,745
Dec 15, 8 AM $ 0.176
-0.51%
$ 22.79 million $ 595,025
Dec 15, 7 AM $ 0.177
+0.35%
$ 22.91 million $ 696,354
Dec 15, 6 AM $ 0.176
-0.22%
$ 22.83 million $ 687,074
Dec 15, 5 AM $ 0.177
-1.63%
$ 22.87 million $ 701,556
Dec 15, 4 AM $ 0.18
-1.34%
$ 23.26 million $ 693,878
Dec 15, 3 AM $ 0.182
+0.26%
$ 23.57 million $ 692,792
Dec 15, 2 AM $ 0.181
+1.50%
$ 23.51 million $ 694,996
Dec 15, 1 AM $ 0.179
-0.62%
$ 23.17 million $ 689,335
Dec 15, 12 AM $ 0.18
+7.85%
$ 23.31 million $ 700,569
Dec 14, 11 PM $ 0.167
-2.01%
$ 21.61 million $ 569,795
Dec 14, 10 PM $ 0.17
-0.26%
$ 22.05 million $ 568,866
Dec 14, 9 PM $ 0.171
-0.55%
$ 22.11 million $ 564,226
Dec 14, 8 PM $ 0.172
+0.73%
$ 22.23 million $ 553,056
Dec 14, 7 PM $ 0.17
+0.91%
$ 22.07 million $ 574,142
Dec 14, 6 PM $ 0.169
-1.14%
$ 21.87 million $ 656,627
Dec 14, 5 PM $ 0.171
+1.38%
$ 22.12 million $ 663,495
Dec 14, 4 PM $ 0.168
+1.86%
$ 21.82 million $ 574,481
Dec 14, 3 PM $ 0.165
-6.52%
$ 21.42 million $ 588,490
Dec 14, 2 PM $ 0.177
-1.95%
$ 22.92 million $ 589,918
Dec 14, 1 PM $ 0.18
+2.27%
$ 23.37 million $ 607,072
Dec 14, 12 PM $ 0.176
-1.31%
$ 22.85 million $ 690,139
Dec 14, 11 AM $ 0.179
-0.35%
$ 23.16 million $ 679,231
Dec 14, 10 AM $ 0.179
+0.79%
$ 23.24 million $ 671,592