ResearchCoin Historical Data

RSC Page 75
Download
Date Close Price change Market cap Trading volume
Nov 24, 4 AM $ 0.21
-0.80%
$ 26.61 million $ 625,743
Nov 24, 3 AM $ 0.212
+0.29%
$ 26.83 million $ 681,756
Nov 24, 2 AM $ 0.211
-0.12%
$ 26.75 million $ 677,795
Nov 24, 1 AM $ 0.211
+0.02%
$ 26.78 million $ 679,014
Nov 24, 12 AM $ 0.211
-0.06%
$ 26.78 million $ 688,908
Nov 23, 11 PM $ 0.212
-1.83%
$ 26.79 million $ 688,784
Nov 23, 10 PM $ 0.215
-0.15%
$ 27.29 million $ 684,513
Nov 23, 9 PM $ 0.216
+1.27%
$ 27.31 million $ 677,280
Nov 23, 8 PM $ 0.213
-0.32%
$ 26.96 million $ 616,441
Nov 23, 7 PM $ 0.214
+0.84%
$ 27.03 million $ 618,083
Nov 23, 6 PM $ 0.212
+0.67%
$ 26.82 million $ 619,923
Nov 23, 5 PM $ 0.21
-0.44%
$ 26.64 million $ 623,917
Nov 23, 4 PM $ 0.211
+0.14%
$ 26.76 million $ 639,943
Nov 23, 3 PM $ 0.211
-0.50%
$ 26.72 million $ 647,378
Nov 23, 2 PM $ 0.212
+0.11%
$ 26.85 million $ 704,289
Nov 23, 1 PM $ 0.212
+0.95%
$ 26.82 million $ 700,946
Nov 23, 12 PM $ 0.21
-0.28%
$ 26.57 million $ 687,530
Nov 23, 11 AM $ 0.21
+1.18%
$ 26.65 million $ 685,178
Nov 23, 10 AM $ 0.208
+0.08%
$ 26.33 million $ 681,045
Nov 23, 9 AM $ 0.208
+0.93%
$ 26.32 million $ 692,440
Nov 23, 8 AM $ 0.206
+0.32%
$ 26.07 million $ 702,040
Nov 23, 7 AM $ 0.205
-0.58%
$ 25.99 million $ 700,998
Nov 23, 6 AM $ 0.206
-1.81%
$ 26.14 million $ 704,721
Nov 23, 5 AM $ 0.21
+0.09%
$ 26.62 million $ 690,915
Nov 23, 4 AM $ 0.21
+0.09%
$ 26.6 million $ 690,885
Nov 23, 3 AM $ 0.21
+0.07%
$ 26.57 million $ 690,252
Nov 23, 2 AM $ 0.21
+0.71%
$ 26.55 million $ 691,580
Nov 23, 1 AM $ 0.208
+2.68%
$ 26.32 million $ 686,668
Nov 23, 12 AM $ 0.203
-0.26%
$ 25.68 million $ 669,474
Nov 22, 11 PM $ 0.203
-0.11%
$ 25.73 million $ 665,451
Nov 22, 10 PM $ 0.203
+1.66%
$ 25.77 million $ 674,057
Nov 22, 9 PM $ 0.2
+0.21%
$ 25.35 million $ 680,315
Nov 22, 8 PM $ 0.2
-0.99%
$ 25.3 million $ 681,300
Nov 22, 7 PM $ 0.202
-4.67%
$ 25.55 million $ 676,878
Nov 22, 6 PM $ 0.212
+0.40%
$ 26.8 million $ 689,276
Nov 22, 5 PM $ 0.211
+0.07%
$ 26.69 million $ 672,816
Nov 22, 4 PM $ 0.211
+0.72%
$ 26.79 million $ 646,097
Nov 22, 3 PM $ 0.209
+1.49%
$ 26.48 million $ 632,010
Nov 22, 2 PM $ 0.206
+0.16%
$ 26.09 million $ 638,752
Nov 22, 1 PM $ 0.206
-1.18%
$ 26.05 million $ 647,338
Nov 22, 12 PM $ 0.208
-2.05%
$ 26.35 million $ 654,749
Nov 22, 11 AM $ 0.212
+0.73%
$ 26.91 million $ 653,807
Nov 22, 10 AM $ 0.211
-1.09%
$ 26.61 million $ 657,324
Nov 22, 9 AM $ 0.213
+0.14%
$ 27.02 million $ 662,738
Nov 22, 8 AM $ 0.213
-0.79%
$ 26.96 million $ 670,907
Nov 22, 7 AM $ 0.215
+1.38%
$ 27.17 million $ 685,877
Nov 22, 6 AM $ 0.212
-0.09%
$ 26.8 million $ 683,901
Nov 22, 5 AM $ 0.212
-0.84%
$ 26.82 million $ 669,732
Nov 22, 4 AM $ 0.214
-0.08%
$ 27.05 million $ 664,600
Nov 22, 3 AM $ 0.214
+0.50%
$ 27.07 million $ 659,933