ResearchCoin Historical Data

RSC Page 68
Download
Date Close Price change Market cap Trading volume
Dec 8, 9 AM $ 0.179
+0.10%
$ 22.65 million $ 658,529
Dec 8, 8 AM $ 0.179
-0.16%
$ 22.62 million $ 669,887
Dec 8, 7 AM $ 0.179
-0.02%
$ 22.66 million $ 668,129
Dec 8, 6 AM $ 0.179
-0.50%
$ 22.66 million $ 673,248
Dec 8, 5 AM $ 0.18
+1.19%
$ 22.78 million $ 678,402
Dec 8, 4 AM $ 0.178
+1.38%
$ 22.51 million $ 666,927
Dec 8, 3 AM $ 0.175
-0.36%
$ 22.2 million $ 666,597
Dec 8, 2 AM $ 0.176
+0.84%
$ 22.28 million $ 661,500
Dec 8, 1 AM $ 0.174
+1.46%
$ 22.09 million $ 649,391
Dec 8, 12 AM $ 0.172
+0.11%
$ 21.78 million $ 631,964
Dec 7, 11 PM $ 0.172
-0.64%
$ 21.76 million $ 642,251
Dec 7, 10 PM $ 0.173
-0.49%
$ 21.89 million $ 650,275
Dec 7, 9 PM $ 0.174
-0.48%
$ 22.01 million $ 641,111
Dec 7, 8 PM $ 0.175
-1.63%
$ 22.11 million $ 640,650
Dec 7, 7 PM $ 0.177
-0.90%
$ 22.48 million $ 627,817
Dec 7, 6 PM $ 0.179
+1.25%
$ 22.68 million $ 639,407
Dec 7, 5 PM $ 0.177
+2.15%
$ 22.4 million $ 646,880
Dec 7, 4 PM $ 0.173
+1.56%
$ 21.93 million $ 652,087
Dec 7, 3 PM $ 0.17
+0.92%
$ 21.59 million $ 641,757
Dec 7, 2 PM $ 0.169
-8.49%
$ 21.4 million $ 631,729
Dec 7, 1 PM $ 0.185
+0.54%
$ 23.38 million $ 595,688
Dec 7, 12 PM $ 0.184
+1.02%
$ 23.26 million $ 580,036
Dec 7, 11 AM $ 0.182
+1.06%
$ 23.02 million $ 574,819
Dec 7, 10 AM $ 0.18
+0.16%
$ 22.78 million $ 585,518
Dec 7, 9 AM $ 0.18
-0.42%
$ 22.74 million $ 584,827
Dec 7, 8 AM $ 0.18
+0.13%
$ 22.84 million $ 591,775
Dec 7, 7 AM $ 0.18
+0.07%
$ 22.81 million $ 594,779
Dec 7, 6 AM $ 0.18
-1.15%
$ 22.8 million $ 589,789
Dec 7, 5 AM $ 0.182
-1.41%
$ 23.06 million $ 586,340
Dec 7, 4 AM $ 0.185
-0.78%
$ 23.39 million $ 596,100
Dec 7, 3 AM $ 0.186
+0.27%
$ 23.58 million $ 602,599
Dec 7, 2 AM $ 0.186
+0.03%
$ 23.51 million $ 594,185
Dec 7, 1 AM $ 0.186
+0.47%
$ 23.51 million $ 618,204
Dec 7, 12 AM $ 0.185
-0.09%
$ 23.4 million $ 614,592
Dec 6, 11 PM $ 0.185
-1.11%
$ 23.42 million $ 617,304
Dec 6, 10 PM $ 0.187
-0.30%
$ 23.68 million $ 618,646
Dec 6, 9 PM $ 0.188
+0.04%
$ 23.75 million $ 619,776
Dec 6, 8 PM $ 0.187
+0.43%
$ 23.74 million $ 626,941
Dec 6, 7 PM $ 0.187
-0.46%
$ 23.64 million $ 621,387
Dec 6, 6 PM $ 0.188
-0.03%
$ 23.75 million $ 624,356
Dec 6, 5 PM $ 0.188
-0.18%
$ 23.76 million $ 626,527
Dec 6, 4 PM $ 0.188
+0.32%
$ 23.8 million $ 647,915
Dec 6, 3 PM $ 0.187
+1.25%
$ 23.72 million $ 650,111
Dec 6, 2 PM $ 0.185
-1.56%
$ 23.43 million $ 655,955
Dec 6, 1 PM $ 0.188
+1.01%
$ 23.8 million $ 661,149
Dec 6, 12 PM $ 0.186
-0.58%
$ 23.57 million $ 664,086
Dec 6, 11 AM $ 0.187
-1.72%
$ 23.71 million $ 671,895
Dec 6, 10 AM $ 0.19
-0.56%
$ 24.12 million $ 659,668
Dec 6, 9 AM $ 0.192
+0.09%
$ 24.26 million $ 663,842
Dec 6, 8 AM $ 0.191
-0.11%
$ 24.23 million $ 667,445