ResearchCoin Historical Data

RSC Page 70
Download
Date Close Price change Market cap Trading volume
Dec 4, 7 AM $ 0.228
+0.35%
$ 28.88 million $ 695,135
Dec 4, 6 AM $ 0.227
+0.42%
$ 28.78 million $ 694,365
Dec 4, 5 AM $ 0.226
-0.44%
$ 28.67 million $ 685,861
Dec 4, 4 AM $ 0.227
-0.09%
$ 28.78 million $ 682,623
Dec 4, 3 AM $ 0.227
-0.22%
$ 28.81 million $ 681,872
Dec 4, 2 AM $ 0.228
+0.36%
$ 28.88 million $ 669,534
Dec 4, 1 AM $ 0.227
+0.18%
$ 28.77 million $ 668,316
Dec 4, 12 AM $ 0.227
-1.44%
$ 28.74 million $ 664,939
Dec 3, 11 PM $ 0.23
+0.57%
$ 29.14 million $ 665,911
Dec 3, 10 PM $ 0.229
+0.01%
$ 28.97 million $ 666,804
Dec 3, 9 PM $ 0.229
-0.23%
$ 28.88 million $ 650,902
Dec 3, 8 PM $ 0.229
-0.13%
$ 29.04 million $ 646,982
Dec 3, 7 PM $ 0.23
+0.34%
$ 28.99 million $ 652,512
Dec 3, 6 PM $ 0.229
+0.17%
$ 29.06 million $ 664,006
Dec 3, 5 PM $ 0.228
+0.51%
$ 28.96 million $ 676,869
Dec 3, 4 PM $ 0.227
-0.11%
$ 28.81 million $ 680,247
Dec 3, 3 PM $ 0.227
-0.18%
$ 28.81 million $ 732,694
Dec 3, 2 PM $ 0.228
-0.21%
$ 28.84 million $ 730,673
Dec 3, 1 PM $ 0.228
-0.21%
$ 29.01 million $ 689,668
Dec 3, 12 PM $ 0.229
-0.02%
$ 28.93 million $ 738,977
Dec 3, 11 AM $ 0.229
+0.21%
$ 28.95 million $ 749,078
Dec 3, 10 AM $ 0.228
-0.05%
$ 29.02 million $ 758,648
Dec 3, 9 AM $ 0.229
-0.07%
$ 28.95 million $ 764,509
Dec 3, 8 AM $ 0.229
+0.06%
$ 28.97 million $ 766,035
Dec 3, 7 AM $ 0.229
-0.11%
$ 28.94 million $ 767,821
Dec 3, 6 AM $ 0.229
+0.71%
$ 28.97 million $ 773,298
Dec 3, 5 AM $ 0.227
-0.04%
$ 28.78 million $ 768,396
Dec 3, 4 AM $ 0.227
+0.72%
$ 28.78 million $ 767,663
Dec 3, 3 AM $ 0.226
+0.01%
$ 28.56 million $ 757,138
Dec 3, 2 AM $ 0.226
+0.49%
$ 28.55 million $ 771,423
Dec 3, 1 AM $ 0.224
+0.17%
$ 28.43 million $ 773,798
Dec 3, 12 AM $ 0.224
-0.27%
$ 28.38 million $ 788,523
Dec 2, 11 PM $ 0.225
-0.07%
$ 28.46 million $ 786,441
Dec 2, 10 PM $ 0.225
+0.95%
$ 28.48 million $ 785,686
Dec 2, 9 PM $ 0.223
+0.16%
$ 28.28 million $ 776,185
Dec 2, 8 PM $ 0.222
-0.32%
$ 28.17 million $ 776,770
Dec 2, 7 PM $ 0.223
+1.43%
$ 28.26 million $ 770,301
Dec 2, 6 PM $ 0.22
+0.52%
$ 27.77 million $ 755,540
Dec 2, 5 PM $ 0.219
-0.11%
$ 27.89 million $ 747,681
Dec 2, 4 PM $ 0.219
-0.30%
$ 27.73 million $ 726,167
Dec 2, 3 PM $ 0.22
+0.45%
$ 27.84 million $ 653,306
Dec 2, 2 PM $ 0.219
+0.69%
$ 27.71 million $ 644,880
Dec 2, 1 PM $ 0.217
-0.31%
$ 27.63 million $ 615,508
Dec 2, 12 PM $ 0.218
-0.28%
$ 27.61 million $ 611,153
Dec 2, 11 AM $ 0.219
+0.04%
$ 27.69 million $ 629,036
Dec 2, 10 AM $ 0.219
+0.26%
$ 27.69 million $ 632,941
Dec 2, 9 AM $ 0.218
+0.26%
$ 27.61 million $ 628,078
Dec 2, 8 AM $ 0.217
-0.07%
$ 27.54 million $ 625,917
Dec 2, 7 AM $ 0.218
-0.33%
$ 27.56 million $ 632,697
Dec 2, 6 AM $ 0.218
+0.33%
$ 27.65 million $ 630,621