ResearchCoin Historical Data

RSC Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 12 AM $ 0.237
+0.72%
$ 29.98 million $ 651,939
Nov 17, 11 PM $ 0.235
+0.38%
$ 29.77 million $ 654,595
Nov 17, 10 PM $ 0.234
+0.14%
$ 29.66 million $ 648,666
Nov 17, 9 PM $ 0.234
+0.91%
$ 29.62 million $ 652,831
Nov 17, 8 PM $ 0.232
+0.73%
$ 29.35 million $ 643,739
Nov 17, 7 PM $ 0.23
-0.36%
$ 29.14 million $ 637,734
Nov 17, 6 PM $ 0.231
-1.49%
$ 29.3 million $ 625,199
Nov 17, 5 PM $ 0.235
+1.71%
$ 29.73 million $ 632,788
Nov 17, 4 PM $ 0.231
-0.40%
$ 29.19 million $ 643,504
Nov 17, 3 PM $ 0.232
+0.62%
$ 29.35 million $ 644,821
Nov 17, 2 PM $ 0.23
+0.23%
$ 29.17 million $ 638,719
Nov 17, 1 PM $ 0.23
-0.86%
$ 29.13 million $ 626,060
Nov 17, 12 PM $ 0.232
+0.14%
$ 29.35 million $ 615,656
Nov 17, 11 AM $ 0.231
-0.22%
$ 29.33 million $ 619,448
Nov 17, 10 AM $ 0.232
+0.07%
$ 29.38 million $ 616,758
Nov 17, 9 AM $ 0.232
+0.26%
$ 29.36 million $ 817,355
Nov 17, 8 AM $ 0.231
+0.10%
$ 29.28 million $ 822,830
Nov 17, 7 AM $ 0.231
+0.05%
$ 29.26 million $ 822,744
Nov 17, 6 AM $ 0.231
-0.13%
$ 29.24 million $ 819,135
Nov 17, 5 AM $ 0.231
-1.30%
$ 29.28 million $ 822,749
Nov 17, 4 AM $ 0.234
+0.74%
$ 29.66 million $ 827,705
Nov 17, 3 AM $ 0.232
-0.31%
$ 29.44 million $ 833,383
Nov 17, 2 AM $ 0.233
+0.09%
$ 29.54 million $ 830,780
Nov 17, 1 AM $ 0.233
+1.71%
$ 29.51 million $ 836,100
Nov 17, 12 AM $ 0.229
+0.71%
$ 29.11 million $ 834,680
Nov 16, 11 PM $ 0.227
-0.52%
$ 28.81 million $ 828,091
Nov 16, 10 PM $ 0.229
+0.81%
$ 28.96 million $ 826,855
Nov 16, 9 PM $ 0.227
-0.38%
$ 28.73 million $ 823,628
Nov 16, 8 PM $ 0.228
+0.30%
$ 28.84 million $ 822,257
Nov 16, 7 PM $ 0.227
-0.18%
$ 28.76 million $ 831,318
Nov 16, 6 PM $ 0.227
-1.64%
$ 28.81 million $ 832,310
Nov 16, 5 PM $ 0.231
-2.45%
$ 29.29 million $ 811,989
Nov 16, 4 PM $ 0.237
+1.39%
$ 30.03 million $ 777,872
Nov 16, 3 PM $ 0.234
-2.02%
$ 29.62 million $ 773,370
Nov 16, 2 PM $ 0.239
-0.04%
$ 30.23 million $ 780,341
Nov 16, 1 PM $ 0.239
+0.15%
$ 30.24 million $ 792,455
Nov 16, 12 PM $ 0.238
-2.03%
$ 30.19 million $ 784,354
Nov 16, 11 AM $ 0.243
+0.06%
$ 30.82 million $ 799,384
Nov 16, 10 AM $ 0.243
-1.49%
$ 30.82 million $ 810,686
Nov 16, 9 AM $ 0.247
+2.56%
$ 31.26 million $ 817,671
Nov 16, 8 AM $ 0.241
-2.72%
$ 30.49 million $ 808,995
Nov 16, 7 AM $ 0.247
-0.10%
$ 31.36 million $ 807,289
Nov 16, 6 AM $ 0.248
+2.90%
$ 31.36 million $ 820,380
Nov 16, 5 AM $ 0.241
-1.98%
$ 30.48 million $ 817,710
Nov 16, 4 AM $ 0.246
+2.39%
$ 31.1 million $ 813,398
Nov 16, 3 AM $ 0.24
-0.43%
$ 30.38 million $ 616,628
Nov 16, 2 AM $ 0.241
+1.24%
$ 30.5 million $ 652,374
Nov 16, 1 AM $ 0.238
-3.80%
$ 30.13 million $ 660,542