ResearchCoin Historical Data

RSC Page 67
Download
Date Close Price change Market cap Trading volume
Dec 10, 10 AM $ 0.18
-1.43%
$ 22.75 million $ 649,974
Dec 10, 9 AM $ 0.182
-0.80%
$ 23.08 million $ 604,068
Dec 10, 8 AM $ 0.184
+0.39%
$ 23.27 million $ 596,958
Dec 10, 7 AM $ 0.183
-0.19%
$ 23.18 million $ 592,463
Dec 10, 6 AM $ 0.183
+0.30%
$ 23.22 million $ 586,315
Dec 10, 5 AM $ 0.183
-1.12%
$ 23.15 million $ 576,774
Dec 10, 4 AM $ 0.185
-0.23%
$ 23.42 million $ 560,472
Dec 10, 3 AM $ 0.185
-0.65%
$ 23.47 million $ 555,052
Dec 10, 2 AM $ 0.187
-0.14%
$ 23.62 million $ 541,982
Dec 10, 1 AM $ 0.187
+0.15%
$ 23.66 million $ 547,939
Dec 10, 12 AM $ 0.187
-1.44%
$ 23.62 million $ 541,060
Dec 9, 11 PM $ 0.189
+0.75%
$ 23.97 million $ 533,299
Dec 9, 10 PM $ 0.188
+0.63%
$ 23.79 million $ 544,817
Dec 9, 9 PM $ 0.187
-2.52%
$ 23.64 million $ 595,126
Dec 9, 8 PM $ 0.191
-0.42%
$ 24.25 million $ 607,560
Dec 9, 7 PM $ 0.192
-0.32%
$ 24.35 million $ 613,762
Dec 9, 6 PM $ 0.193
+0.46%
$ 24.43 million $ 603,437
Dec 9, 5 PM $ 0.192
+0.07%
$ 24.32 million $ 570,044
Dec 9, 4 PM $ 0.192
+2.25%
$ 24.3 million $ 569,964
Dec 9, 3 PM $ 0.188
+3.17%
$ 23.73 million $ 592,743
Dec 9, 2 PM $ 0.182
-0.40%
$ 23.04 million $ 544,198
Dec 9, 1 PM $ 0.183
+0.00%
$ 23.13 million $ 543,752
Dec 9, 12 PM $ 0.183
+1.29%
$ 23.13 million $ 577,979
Dec 9, 11 AM $ 0.18
-0.55%
$ 22.84 million $ 583,115
Dec 9, 10 AM $ 0.181
-0.75%
$ 22.96 million $ 572,692
Dec 9, 9 AM $ 0.183
-0.02%
$ 23.14 million $ 565,950
Dec 9, 8 AM $ 0.183
-0.16%
$ 23.14 million $ 556,464
Dec 9, 7 AM $ 0.183
+0.52%
$ 23.18 million $ 567,426
Dec 9, 6 AM $ 0.182
-0.16%
$ 23.06 million $ 575,726
Dec 9, 5 AM $ 0.182
+1.32%
$ 23.1 million $ 588,762
Dec 9, 4 AM $ 0.18
-1.86%
$ 22.8 million $ 594,580
Dec 9, 3 AM $ 0.183
+1.90%
$ 23.23 million $ 591,239
Dec 9, 2 AM $ 0.18
+0.85%
$ 22.8 million $ 603,369
Dec 9, 1 AM $ 0.178
-0.81%
$ 22.6 million $ 570,663
Dec 9, 12 AM $ 0.18
-0.66%
$ 22.79 million $ 589,537
Dec 8, 11 PM $ 0.181
-0.39%
$ 22.94 million $ 621,525
Dec 8, 10 PM $ 0.182
-0.41%
$ 23.03 million $ 616,786
Dec 8, 9 PM $ 0.183
+1.35%
$ 23.13 million $ 614,882
Dec 8, 8 PM $ 0.18
-0.84%
$ 22.82 million $ 605,298
Dec 8, 7 PM $ 0.182
+0.81%
$ 23.01 million $ 589,685
Dec 8, 6 PM $ 0.18
+1.32%
$ 22.83 million $ 594,814
Dec 8, 5 PM $ 0.178
-1.50%
$ 22.53 million $ 578,147
Dec 8, 4 PM $ 0.181
-1.00%
$ 22.87 million $ 595,901
Dec 8, 3 PM $ 0.182
+1.10%
$ 23.1 million $ 602,553
Dec 8, 2 PM $ 0.18
+0.53%
$ 22.85 million $ 592,755
Dec 8, 1 PM $ 0.179
+1.26%
$ 22.73 million $ 648,793
Dec 8, 12 PM $ 0.177
-0.06%
$ 22.45 million $ 652,869
Dec 8, 11 AM $ 0.177
+0.11%
$ 22.47 million $ 647,023
Dec 8, 10 AM $ 0.177
-0.90%
$ 22.44 million $ 653,245
Dec 8, 9 AM $ 0.179
+0.10%
$ 22.65 million $ 658,529