ResearchCoin Historical Data

RSC Page 69
Download
Date Close Price change Market cap Trading volume
Dec 6, 8 AM $ 0.191
-0.11%
$ 24.23 million $ 667,445
Dec 6, 7 AM $ 0.192
+0.00%
$ 24.26 million $ 668,320
Dec 6, 6 AM $ 0.192
+0.16%
$ 24.26 million $ 660,396
Dec 6, 5 AM $ 0.191
-1.55%
$ 24.23 million $ 673,390
Dec 6, 4 AM $ 0.194
+0.24%
$ 24.61 million $ 664,986
Dec 6, 3 AM $ 0.194
+0.20%
$ 24.55 million $ 662,635
Dec 6, 2 AM $ 0.193
-0.36%
$ 24.5 million $ 680,524
Dec 6, 1 AM $ 0.194
+0.24%
$ 24.59 million $ 692,296
Dec 6, 12 AM $ 0.194
-0.27%
$ 24.53 million $ 700,317
Dec 5, 11 PM $ 0.194
+2.19%
$ 24.59 million $ 700,818
Dec 5, 10 PM $ 0.19
+0.79%
$ 24.07 million $ 682,085
Dec 5, 9 PM $ 0.189
+0.12%
$ 23.88 million $ 680,173
Dec 5, 8 PM $ 0.188
+0.42%
$ 23.85 million $ 675,070
Dec 5, 7 PM $ 0.188
-1.77%
$ 23.75 million $ 693,988
Dec 5, 6 PM $ 0.191
-0.69%
$ 24.18 million $ 693,931
Dec 5, 5 PM $ 0.192
+1.18%
$ 24.34 million $ 677,949
Dec 5, 4 PM $ 0.19
-0.99%
$ 24.06 million $ 676,224
Dec 5, 3 PM $ 0.192
+1.29%
$ 24.3 million $ 682,474
Dec 5, 2 PM $ 0.189
+0.95%
$ 23.99 million $ 658,014
Dec 5, 1 PM $ 0.188
-2.59%
$ 23.76 million $ 659,412
Dec 5, 12 PM $ 0.193
-4.02%
$ 24.42 million $ 653,870
Dec 5, 11 AM $ 0.201
-1.84%
$ 25.42 million $ 652,246
Dec 5, 10 AM $ 0.204
+0.46%
$ 25.89 million $ 646,583
Dec 5, 9 AM $ 0.204
-1.55%
$ 25.77 million $ 648,544
Dec 5, 8 AM $ 0.207
-0.44%
$ 26.18 million $ 646,026
Dec 5, 7 AM $ 0.208
+0.05%
$ 26.3 million $ 651,010
Dec 5, 6 AM $ 0.208
-0.16%
$ 26.28 million $ 658,769
Dec 5, 5 AM $ 0.208
+0.51%
$ 26.39 million $ 674,359
Dec 5, 4 AM $ 0.207
-1.91%
$ 26.13 million $ 681,180
Dec 5, 3 AM $ 0.211
-4.16%
$ 26.7 million $ 680,628
Dec 5, 2 AM $ 0.22
+0.05%
$ 27.86 million $ 658,959
Dec 5, 1 AM $ 0.22
-0.07%
$ 27.85 million $ 660,724
Dec 5, 12 AM $ 0.22
-0.90%
$ 27.9 million $ 657,732
Dec 4, 11 PM $ 0.222
-0.85%
$ 28.1 million $ 646,944
Dec 4, 10 PM $ 0.224
-0.33%
$ 28.36 million $ 655,531
Dec 4, 9 PM $ 0.225
+0.23%
$ 28.47 million $ 657,427
Dec 4, 8 PM $ 0.224
-0.03%
$ 28.39 million $ 659,169
Dec 4, 7 PM $ 0.224
-0.22%
$ 28.48 million $ 652,800
Dec 4, 6 PM $ 0.225
+0.09%
$ 28.46 million $ 649,130
Dec 4, 5 PM $ 0.225
+0.02%
$ 28.44 million $ 635,463
Dec 4, 4 PM $ 0.224
-0.38%
$ 28.43 million $ 632,534
Dec 4, 3 PM $ 0.225
+0.28%
$ 28.55 million $ 634,433
Dec 4, 2 PM $ 0.225
-0.88%
$ 28.47 million $ 667,885
Dec 4, 1 PM $ 0.227
+0.30%
$ 28.73 million $ 676,489
Dec 4, 12 PM $ 0.226
-0.10%
$ 28.63 million $ 673,761
Dec 4, 11 AM $ 0.226
-0.61%
$ 28.66 million $ 664,560
Dec 4, 10 AM $ 0.228
+0.10%
$ 28.83 million $ 658,122
Dec 4, 9 AM $ 0.227
+0.15%
$ 28.81 million $ 652,745
Dec 4, 8 AM $ 0.227
-0.40%
$ 28.76 million $ 659,468
Dec 4, 7 AM $ 0.228
+0.35%
$ 28.88 million $ 695,135