ResearchCoin Historical Data

RSC Page 73
Download
Date Close Price change Market cap Trading volume
Nov 28, 5 AM $ 0.228
-0.06%
$ 28.91 million $ 620,622
Nov 28, 4 AM $ 0.228
+0.29%
$ 28.93 million $ 620,083
Nov 28, 3 AM $ 0.228
-0.04%
$ 28.93 million $ 618,158
Nov 28, 2 AM $ 0.228
+0.03%
$ 28.85 million $ 616,370
Nov 28, 1 AM $ 0.228
-0.89%
$ 28.85 million $ 612,576
Nov 28, 12 AM $ 0.23
+0.14%
$ 29.11 million $ 615,874
Nov 27, 11 PM $ 0.229
+0.75%
$ 29.06 million $ 620,384
Nov 27, 10 PM $ 0.228
-0.04%
$ 28.78 million $ 613,228
Nov 27, 9 PM $ 0.228
-0.29%
$ 28.95 million $ 615,597
Nov 27, 8 PM $ 0.228
+0.40%
$ 28.93 million $ 622,012
Nov 27, 7 PM $ 0.228
-0.26%
$ 28.8 million $ 626,107
Nov 27, 6 PM $ 0.228
+0.49%
$ 28.91 million $ 601,647
Nov 27, 5 PM $ 0.227
+0.15%
$ 28.75 million $ 590,602
Nov 27, 4 PM $ 0.227
-0.13%
$ 28.8 million $ 586,930
Nov 27, 3 PM $ 0.227
-0.05%
$ 28.81 million $ 593,676
Nov 27, 2 PM $ 0.227
-1.08%
$ 28.81 million $ 604,397
Nov 27, 1 PM $ 0.23
-0.32%
$ 29.08 million $ 654,150
Nov 27, 12 PM $ 0.23
-0.64%
$ 29.17 million $ 656,648
Nov 27, 11 AM $ 0.232
+0.33%
$ 29.36 million $ 660,697
Nov 27, 10 AM $ 0.231
-0.56%
$ 29.28 million $ 666,362
Nov 27, 9 AM $ 0.232
+0.05%
$ 29.43 million $ 655,942
Nov 27, 8 AM $ 0.232
+0.37%
$ 29.44 million $ 637,839
Nov 27, 7 AM $ 0.231
+0.84%
$ 29.31 million $ 634,719
Nov 27, 6 AM $ 0.229
+0.11%
$ 29.06 million $ 632,985
Nov 27, 5 AM $ 0.229
-0.71%
$ 29.09 million $ 635,023
Nov 27, 4 AM $ 0.231
+0.22%
$ 29.26 million $ 625,335
Nov 27, 3 AM $ 0.23
-0.61%
$ 29.2 million $ 619,361
Nov 27, 2 AM $ 0.232
-0.30%
$ 29.35 million $ 619,426
Nov 27, 1 AM $ 0.232
+0.80%
$ 29.44 million $ 621,408
Nov 27, 12 AM $ 0.231
-0.26%
$ 29.21 million $ 628,262
Nov 26, 11 PM $ 0.231
+0.10%
$ 29.28 million $ 620,854
Nov 26, 10 PM $ 0.231
+1.71%
$ 29.26 million $ 638,930
Nov 26, 9 PM $ 0.227
-0.57%
$ 28.77 million $ 641,209
Nov 26, 8 PM $ 0.228
-0.01%
$ 28.93 million $ 647,043
Nov 26, 7 PM $ 0.228
+0.39%
$ 28.94 million $ 639,449
Nov 26, 6 PM $ 0.228
+2.38%
$ 28.82 million $ 651,387
Nov 26, 5 PM $ 0.222
+0.31%
$ 28.15 million $ 662,760
Nov 26, 4 PM $ 0.222
-1.42%
$ 28.06 million $ 676,973
Nov 26, 3 PM $ 0.225
-0.30%
$ 28.48 million $ 680,341
Nov 26, 2 PM $ 0.225
+0.47%
$ 28.56 million $ 677,956
Nov 26, 1 PM $ 0.224
+0.84%
$ 28.5 million $ 635,767
Nov 26, 12 PM $ 0.223
-0.70%
$ 28.15 million $ 633,097
Nov 26, 11 AM $ 0.224
+0.47%
$ 28.38 million $ 625,312
Nov 26, 10 AM $ 0.223
+0.19%
$ 28.32 million $ 623,901
Nov 26, 9 AM $ 0.223
-1.61%
$ 28.26 million $ 711,741
Nov 26, 8 AM $ 0.226
+0.44%
$ 28.67 million $ 716,856
Nov 26, 7 AM $ 0.225
+0.25%
$ 28.53 million $ 726,056
Nov 26, 6 AM $ 0.225
-0.37%
$ 28.45 million $ 723,326
Nov 26, 5 AM $ 0.225
-0.43%
$ 28.54 million $ 718,857
Nov 26, 4 AM $ 0.226
+0.36%
$ 28.68 million $ 735,561