ResearchCoin Historical Data

RSC Page 77
Download
Date Close Price change Market cap Trading volume
Nov 20, 2 AM $ 0.244
+0.35%
$ 30.84 million $ 667,119
Nov 20, 1 AM $ 0.243
+0.08%
$ 30.74 million $ 655,438
Nov 20, 12 AM $ 0.242
+0.33%
$ 30.71 million $ 647,577
Nov 19, 11 PM $ 0.242
+0.69%
$ 30.62 million $ 639,213
Nov 19, 10 PM $ 0.24
-0.06%
$ 30.4 million $ 641,837
Nov 19, 9 PM $ 0.24
+0.76%
$ 30.42 million $ 632,381
Nov 19, 8 PM $ 0.238
+0.36%
$ 30.19 million $ 629,536
Nov 19, 7 PM $ 0.238
+0.54%
$ 30.08 million $ 620,172
Nov 19, 6 PM $ 0.236
-0.67%
$ 29.92 million $ 615,881
Nov 19, 5 PM $ 0.238
+0.31%
$ 30.11 million $ 619,413
Nov 19, 4 PM $ 0.237
-1.45%
$ 30.02 million $ 660,355
Nov 19, 3 PM $ 0.24
-0.46%
$ 30.46 million $ 671,610
Nov 19, 2 PM $ 0.242
-0.32%
$ 30.63 million $ 675,836
Nov 19, 1 PM $ 0.242
-1.96%
$ 30.7 million $ 669,550
Nov 19, 12 PM $ 0.247
-0.39%
$ 31.31 million $ 675,390
Nov 19, 11 AM $ 0.248
-0.47%
$ 31.43 million $ 679,360
Nov 19, 10 AM $ 0.249
+0.07%
$ 31.57 million $ 681,294
Nov 19, 9 AM $ 0.249
+0.66%
$ 31.57 million $ 687,795
Nov 19, 8 AM $ 0.248
+0.89%
$ 31.35 million $ 691,681
Nov 19, 7 AM $ 0.245
-0.35%
$ 31.08 million $ 698,627
Nov 19, 6 AM $ 0.246
-0.41%
$ 31.1 million $ 673,867
Nov 19, 5 AM $ 0.247
-1.25%
$ 31.32 million $ 660,481
Nov 19, 4 AM $ 0.25
-0.12%
$ 31.71 million $ 673,278
Nov 19, 3 AM $ 0.251
-1.84%
$ 31.75 million $ 659,259
Nov 19, 2 AM $ 0.255
+0.14%
$ 32.35 million $ 656,614
Nov 19, 1 AM $ 0.255
+0.35%
$ 32.3 million $ 667,741
Nov 19, 12 AM $ 0.254
-0.57%
$ 32.19 million $ 665,389
Nov 18, 11 PM $ 0.256
-0.45%
$ 32.37 million $ 666,959
Nov 18, 10 PM $ 0.257
+0.25%
$ 32.52 million $ 667,423
Nov 18, 9 PM $ 0.256
-1.68%
$ 32.44 million $ 675,056
Nov 18, 8 PM $ 0.261
-2.42%
$ 33 million $ 678,905
Nov 18, 7 PM $ 0.267
+0.19%
$ 33.77 million $ 681,888
Nov 18, 6 PM $ 0.267
+0.12%
$ 33.76 million $ 696,323
Nov 18, 5 PM $ 0.266
+4.58%
$ 33.72 million $ 701,044
Nov 18, 4 PM $ 0.255
+5.11%
$ 31.46 million $ 675,057
Nov 18, 3 PM $ 0.242
+0.47%
$ 30.68 million $ 659,503
Nov 18, 2 PM $ 0.241
+0.34%
$ 30.53 million $ 655,296
Nov 18, 1 PM $ 0.24
-0.21%
$ 30.43 million $ 663,944
Nov 18, 12 PM $ 0.241
+0.91%
$ 30.49 million $ 662,802
Nov 18, 11 AM $ 0.239
-0.75%
$ 30.2 million $ 661,589
Nov 18, 10 AM $ 0.24
+0.18%
$ 30.45 million $ 667,454
Nov 18, 9 AM $ 0.24
-0.05%
$ 30.39 million $ 661,629
Nov 18, 8 AM $ 0.24
+0.07%
$ 30.41 million $ 649,127
Nov 18, 7 AM $ 0.24
+0.69%
$ 30.39 million $ 655,587
Nov 18, 6 AM $ 0.238
+0.09%
$ 30.18 million $ 660,642
Nov 18, 5 AM $ 0.238
+0.52%
$ 30.11 million $ 665,036
Nov 18, 4 AM $ 0.237
+0.37%
$ 29.97 million $ 656,536
Nov 18, 3 AM $ 0.236
+0.86%
$ 29.86 million $ 652,343
Nov 18, 2 AM $ 0.234
+0.20%
$ 29.61 million $ 659,115
Nov 18, 1 AM $ 0.233
-1.43%
$ 29.56 million $ 652,142