ResearchCoin Historical Data

RSC Page 72
Download
Date Close Price change Market cap Trading volume
Nov 30, 6 AM $ 0.229
-0.01%
$ 28.99 million $ 557,252
Nov 30, 5 AM $ 0.229
-0.04%
$ 29 million $ 558,766
Nov 30, 4 AM $ 0.229
-0.21%
$ 29.01 million $ 556,431
Nov 30, 3 AM $ 0.23
-0.26%
$ 29.07 million $ 550,339
Nov 30, 2 AM $ 0.23
-0.26%
$ 29.13 million $ 527,988
Nov 30, 1 AM $ 0.231
-0.26%
$ 29.19 million $ 525,929
Nov 30, 12 AM $ 0.231
-0.34%
$ 29.25 million $ 517,372
Nov 29, 11 PM $ 0.232
+0.44%
$ 29.4 million $ 509,375
Nov 29, 10 PM $ 0.231
-0.93%
$ 29.27 million $ 507,267
Nov 29, 9 PM $ 0.233
+2.57%
$ 29.54 million $ 507,277
Nov 29, 8 PM $ 0.227
-0.33%
$ 28.81 million $ 510,328
Nov 29, 7 PM $ 0.228
-0.62%
$ 28.9 million $ 522,580
Nov 29, 6 PM $ 0.23
-0.08%
$ 29.08 million $ 520,341
Nov 29, 5 PM $ 0.23
-0.38%
$ 29.13 million $ 485,209
Nov 29, 4 PM $ 0.231
-0.75%
$ 29.22 million $ 487,153
Nov 29, 3 PM $ 0.232
+0.61%
$ 29.44 million $ 511,528
Nov 29, 2 PM $ 0.231
+0.06%
$ 29.26 million $ 531,825
Nov 29, 1 PM $ 0.231
-0.09%
$ 29.19 million $ 531,219
Nov 29, 12 PM $ 0.231
-0.19%
$ 29.27 million $ 523,915
Nov 29, 11 AM $ 0.232
-0.25%
$ 29.29 million $ 542,062
Nov 29, 10 AM $ 0.232
-0.81%
$ 29.39 million $ 549,159
Nov 29, 9 AM $ 0.234
-0.17%
$ 29.64 million $ 138,447
Nov 29, 8 AM $ 0.234
-0.10%
$ 29.69 million $ 138,178
Nov 29, 7 AM $ 0.235
+1.03%
$ 29.72 million $ 137,696
Nov 29, 6 AM $ 0.232
-0.73%
$ 29.41 million $ 109,085
Nov 29, 5 AM $ 0.234
+0.28%
$ 29.63 million $ 583,479
Nov 29, 4 AM $ 0.233
+0.11%
$ 29.54 million $ 583,026
Nov 29, 3 AM $ 0.233
+0.29%
$ 29.51 million $ 581,355
Nov 29, 2 AM $ 0.232
+0.31%
$ 29.43 million $ 581,072
Nov 29, 1 AM $ 0.232
-0.20%
$ 29.33 million $ 580,660
Nov 29, 12 AM $ 0.232
-0.33%
$ 29.4 million $ 570,559
Nov 28, 11 PM $ 0.233
+0.26%
$ 29.49 million $ 566,828
Nov 28, 10 PM $ 0.232
-0.80%
$ 29.42 million $ 565,768
Nov 28, 9 PM $ 0.234
+0.05%
$ 29.65 million $ 584,664
Nov 28, 8 PM $ 0.234
-0.50%
$ 29.64 million $ 589,618
Nov 28, 7 PM $ 0.235
+0.29%
$ 29.79 million $ 588,340
Nov 28, 6 PM $ 0.235
-0.75%
$ 29.65 million $ 596,511
Nov 28, 5 PM $ 0.236
+0.02%
$ 29.87 million $ 605,570
Nov 28, 4 PM $ 0.236
-0.77%
$ 29.91 million $ 614,256
Nov 28, 3 PM $ 0.238
+1.43%
$ 30.13 million $ 616,814
Nov 28, 2 PM $ 0.235
-1.19%
$ 29.72 million $ 606,655
Nov 28, 1 PM $ 0.237
+1.77%
$ 30.12 million $ 603,048
Nov 28, 12 PM $ 0.233
+2.38%
$ 29.55 million $ 598,615
Nov 28, 11 AM $ 0.228
-0.25%
$ 28.93 million $ 558,957
Nov 28, 10 AM $ 0.228
+0.38%
$ 28.94 million $ 574,724
Nov 28, 9 AM $ 0.228
-0.37%
$ 28.83 million $ 584,614
Nov 28, 8 AM $ 0.228
-0.01%
$ 28.94 million $ 588,157
Nov 28, 7 AM $ 0.228
+0.16%
$ 28.94 million $ 604,244
Nov 28, 6 AM $ 0.228
-0.06%
$ 28.89 million $ 613,334
Nov 28, 5 AM $ 0.228
-0.06%
$ 28.91 million $ 620,622