ResearchCoin Historical Data

RSC Page 71
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 5 AM $ 0.218
-0.03%
$ 27.56 million $ 619,634
Dec 2, 4 AM $ 0.218
-0.17%
$ 27.65 million $ 620,107
Dec 2, 3 AM $ 0.218
+0.26%
$ 27.61 million $ 630,072
Dec 2, 2 AM $ 0.217
-0.21%
$ 27.54 million $ 616,678
Dec 2, 1 AM $ 0.218
-0.13%
$ 27.6 million $ 578,891
Dec 2, 12 AM $ 0.218
-0.61%
$ 27.65 million $ 574,302
Dec 1, 11 PM $ 0.22
+0.16%
$ 27.79 million $ 591,181
Dec 1, 10 PM $ 0.219
+0.62%
$ 27.76 million $ 582,051
Dec 1, 9 PM $ 0.218
+0.12%
$ 27.65 million $ 589,821
Dec 1, 8 PM $ 0.218
+1.04%
$ 27.56 million $ 579,734
Dec 1, 7 PM $ 0.215
-0.33%
$ 27.28 million $ 578,372
Dec 1, 6 PM $ 0.216
+0.16%
$ 27.37 million $ 588,148
Dec 1, 5 PM $ 0.216
-0.11%
$ 27.32 million $ 581,695
Dec 1, 4 PM $ 0.216
-0.97%
$ 27.43 million $ 597,624
Dec 1, 3 PM $ 0.218
-0.99%
$ 27.62 million $ 611,617
Dec 1, 2 PM $ 0.22
-1.12%
$ 27.9 million $ 608,679
Dec 1, 1 PM $ 0.223
+0.03%
$ 28.21 million $ 611,484
Dec 1, 12 PM $ 0.223
-0.68%
$ 28.27 million $ 611,375
Dec 1, 11 AM $ 0.224
+0.20%
$ 28.39 million $ 617,045
Dec 1, 10 AM $ 0.224
+0.05%
$ 28.34 million $ 612,248
Dec 1, 9 AM $ 0.224
+0.06%
$ 28.33 million $ 606,488
Dec 1, 8 AM $ 0.224
+0.53%
$ 28.27 million $ 635,007
Dec 1, 7 AM $ 0.222
+0.18%
$ 28.13 million $ 627,804
Dec 1, 6 AM $ 0.222
+0.14%
$ 28.11 million $ 615,950
Dec 1, 5 AM $ 0.222
-0.22%
$ 28.06 million $ 627,514
Dec 1, 4 AM $ 0.222
-0.78%
$ 28.12 million $ 628,711
Dec 1, 3 AM $ 0.224
+0.04%
$ 28.37 million $ 615,076
Dec 1, 2 AM $ 0.224
-0.45%
$ 28.33 million $ 624,907
Dec 1, 1 AM $ 0.225
+0.05%
$ 28.46 million $ 620,230
Dec 1, 12 AM $ 0.225
-1.95%
$ 28.58 million $ 611,367
Nov 30, 11 PM $ 0.229
-0.25%
$ 29.02 million $ 594,381
Nov 30, 10 PM $ 0.23
+0.24%
$ 29.07 million $ 597,598
Nov 30, 9 PM $ 0.229
-0.04%
$ 29.02 million $ 586,887
Nov 30, 8 PM $ 0.229
+0.06%
$ 29.03 million $ 579,211
Nov 30, 7 PM $ 0.229
-0.09%
$ 29.01 million $ 570,637
Nov 30, 6 PM $ 0.229
-0.56%
$ 29.04 million $ 567,418
Nov 30, 5 PM $ 0.231
-0.08%
$ 29.2 million $ 571,220
Nov 30, 4 PM $ 0.231
-0.17%
$ 29.23 million $ 557,714
Nov 30, 3 PM $ 0.231
-0.54%
$ 29.28 million $ 557,682
Nov 30, 2 PM $ 0.232
-0.30%
$ 29.43 million $ 550,323
Nov 30, 1 PM $ 0.233
+1.34%
$ 29.45 million $ 542,264
Nov 30, 12 PM $ 0.23
+0.04%
$ 29.13 million $ 547,214
Nov 30, 11 AM $ 0.23
-0.26%
$ 29.12 million $ 547,573
Nov 30, 10 AM $ 0.231
-0.01%
$ 29.2 million $ 541,563
Nov 30, 9 AM $ 0.231
+0.10%
$ 29.2 million $ 544,250
Nov 30, 8 AM $ 0.23
+0.51%
$ 29.17 million $ 554,856
Nov 30, 7 AM $ 0.229
+0.12%
$ 29.03 million $ 547,391
Nov 30, 6 AM $ 0.229
-0.01%
$ 28.99 million $ 557,252