ResearchCoin Historical Data

RSC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 11, 4 AM $ 0.071
-0.38%
$ 9.72 million $ 878,627
Apr 11, 3 AM $ 0.0712
-0.45%
$ 9.75 million $ 879,128
Apr 11, 2 AM $ 0.0716
+0.69%
$ 9.8 million $ 904,982
Apr 11, 1 AM $ 0.0711
+0.12%
$ 9.73 million $ 938,912
Apr 11, 12 AM $ 0.071
-5.63%
$ 9.72 million $ 944,510
Apr 10, 11 PM $ 0.0752
+7.43%
$ 10.3 million $ 913,105
Apr 10, 10 PM $ 0.07
+2.01%
$ 9.58 million $ 907,818
Apr 10, 9 PM $ 0.0686
+0.52%
$ 9.4 million $ 933,283
Apr 10, 8 PM $ 0.0683
+0.26%
$ 9.35 million $ 1.04 million
Apr 10, 7 PM $ 0.0681
+0.22%
$ 9.32 million $ 1.09 million
Apr 10, 6 PM $ 0.0679
+0.98%
$ 9.3 million $ 1.12 million
Apr 10, 5 PM $ 0.0673
+1.50%
$ 9.21 million $ 1.15 million
Apr 10, 4 PM $ 0.0663
+0.97%
$ 9.08 million $ 1.13 million
Apr 10, 3 PM $ 0.0657
+1.08%
$ 8.99 million $ 1.14 million
Apr 10, 2 PM $ 0.065
-2.43%
$ 8.89 million $ 1.17 million
Apr 10, 1 PM $ 0.0666
-3.75%
$ 9.11 million $ 1.18 million
Apr 10, 12 PM $ 0.0692
-3.85%
$ 9.47 million $ 1.16 million
Apr 10, 11 AM $ 0.0719
+0.09%
$ 9.85 million $ 1.18 million
Apr 10, 10 AM $ 0.0719
+1.70%
$ 9.84 million $ 1.21 million
Apr 10, 9 AM $ 0.0707
-0.27%
$ 9.67 million $ 1.22 million
Apr 10, 8 AM $ 0.0709
-1.90%
$ 9.7 million $ 1.22 million
Apr 10, 7 AM $ 0.0722
-1.46%
$ 9.89 million $ 1.22 million
Apr 10, 6 AM $ 0.0733
+2.22%
$ 10.04 million $ 1.25 million
Apr 10, 5 AM $ 0.0717
-0.08%
$ 9.82 million $ 1.25 million
Apr 10, 4 AM $ 0.0718
+0.17%
$ 9.83 million $ 1.27 million
Apr 10, 3 AM $ 0.0716
+4.36%
$ 9.81 million $ 1.39 million
Apr 10, 2 AM $ 0.0687
-5.09%
$ 9.4 million $ 1.41 million
Apr 10, 1 AM $ 0.0723
-0.58%
$ 9.9 million $ 1.64 million
Apr 10, 12 AM $ 0.0728
+0.08%
$ 9.96 million $ 1.78 million
Apr 9, 11 PM $ 0.0727
-4.53%
$ 9.95 million $ 1.83 million
Apr 9, 10 PM $ 0.0761
-4.18%
$ 10.42 million $ 1.94 million
Apr 9, 9 PM $ 0.0794
+4.76%
$ 10.87 million $ 2.08 million
Apr 9, 8 PM $ 0.0758
+1.86%
$ 10.38 million $ 2.25 million
Apr 9, 7 PM $ 0.0744
-4.03%
$ 10.19 million $ 2.48 million
Apr 9, 6 PM $ 0.0776
-4.27%
$ 10.62 million $ 2.53 million
Apr 9, 5 PM $ 0.081
+5.15%
$ 11.09 million $ 2.62 million
Apr 9, 4 PM $ 0.0771
-4.10%
$ 10.55 million $ 2.56 million
Apr 9, 3 PM $ 0.0804
-0.72%
$ 11 million $ 2.71 million
Apr 9, 2 PM $ 0.081
+0.03%
$ 11.08 million $ 2.73 million
Apr 9, 1 PM $ 0.0809
-0.77%
$ 11.08 million $ 2.77 million
Apr 9, 12 PM $ 0.0816
+1.63%
$ 11.16 million $ 2.8 million
Apr 9, 11 AM $ 0.0802
-7.25%
$ 10.99 million $ 2.81 million
Apr 9, 10 AM $ 0.0865
-0.30%
$ 11.84 million $ 3.05 million
Apr 9, 9 AM $ 0.0868
-0.59%
$ 11.88 million $ 3.08 million
Apr 9, 8 AM $ 0.0873
+0.64%
$ 11.95 million $ 3.07 million
Apr 9, 7 AM $ 0.0867
-1.04%
$ 11.87 million $ 3.06 million
Apr 9, 6 AM $ 0.0876
-4.13%
$ 12 million $ 3.08 million
Apr 9, 5 AM $ 0.0914
-5.17%
$ 12.52 million $ 3.18 million
Apr 9, 4 AM $ 0.0964
-7.32%
$ 13.2 million $ 3.31 million
Apr 9, 3 AM $ 0.104
-2.80%
$ 14.24 million $ 3.75 million