ResearchCoin Historical Data

RSC Page 79
Download
Date Close Price change Market cap Trading volume
Nov 16, 1 AM $ 0.238
-3.80%
$ 30.13 million $ 660,542
Nov 16, 12 AM $ 0.247
+2.34%
$ 31.32 million $ 849,495
Nov 15, 11 PM $ 0.242
+0.33%
$ 30.49 million $ 681,727
Nov 15, 10 PM $ 0.241
-0.87%
$ 30.51 million $ 887,165
Nov 15, 9 PM $ 0.243
-0.57%
$ 30.78 million $ 894,829
Nov 15, 8 PM $ 0.244
-0.79%
$ 30.95 million $ 917,795
Nov 15, 7 PM $ 0.246
-1.97%
$ 31.2 million $ 928,221
Nov 15, 6 PM $ 0.251
+0.29%
$ 31.82 million $ 950,047
Nov 15, 5 PM $ 0.251
+2.25%
$ 31.73 million $ 971,002
Nov 15, 4 PM $ 0.245
-0.10%
$ 31.05 million $ 971,154
Nov 15, 3 PM $ 0.245
+0.77%
$ 31.06 million $ 973,856
Nov 15, 2 PM $ 0.243
+3.20%
$ 30.82 million $ 800,828
Nov 15, 1 PM $ 0.236
+1.48%
$ 29.83 million $ 786,535
Nov 15, 12 PM $ 0.232
-7.09%
$ 29.39 million $ 819,593
Nov 15, 11 AM $ 0.25
-3.92%
$ 31.64 million $ 1.02 million
Nov 15, 10 AM $ 0.26
-1.50%
$ 32.92 million $ 1.01 million
Nov 15, 9 AM $ 0.264
+0.12%
$ 33.48 million $ 1.02 million
Nov 15, 8 AM $ 0.264
-1.29%
$ 33.13 million $ 1.02 million
Nov 15, 7 AM $ 0.267
+1.78%
$ 33.72 million $ 1.02 million
Nov 15, 6 AM $ 0.262
-0.74%
$ 32.97 million $ 794,775
Nov 15, 5 AM $ 0.264
-0.63%
$ 33.23 million $ 786,223
Nov 15, 4 AM $ 0.267
+0.97%
$ 33.52 million $ 778,270
Nov 15, 3 AM $ 0.264
+6.38%
$ 33.2 million $ 843,699
Nov 15, 2 AM $ 0.248
+6.42%
$ 31.22 million $ 842,094
Nov 15, 1 AM $ 0.234
+3.14%
$ 29.37 million $ 839,831
Nov 15, 12 AM $ 0.227
+1.29%
$ 28.48 million $ 847,078
Nov 14, 11 PM $ 0.224
-2.55%
$ 28.29 million $ 831,708
Nov 14, 10 PM $ 0.23
+0.26%
$ 28.85 million $ 838,113
Nov 14, 9 PM $ 0.229
-0.73%
$ 28.77 million $ 834,998
Nov 14, 8 PM $ 0.231
-1.74%
$ 28.92 million $ 687,381
Nov 14, 7 PM $ 0.234
-1.97%
$ 29.46 million $ 846,518
Nov 14, 6 PM $ 0.239
-1.82%
$ 30.06 million $ 831,458
Nov 14, 5 PM $ 0.244
-3.60%
$ 30.6 million $ 812,908
Nov 14, 4 PM $ 0.253
+1.28%
$ 31.86 million $ 803,532
Nov 14, 3 PM $ 0.249
+1.51%
$ 31.39 million $ 807,954
Nov 14, 2 PM $ 0.246
+3.51%
$ 30.88 million $ 802,076
Nov 14, 1 PM $ 0.237
-2.46%
$ 29.83 million $ 794,192
Nov 14, 12 PM $ 0.243
-1.32%
$ 30.58 million $ 755,242
Nov 14, 11 AM $ 0.247
-1.09%
$ 30.99 million $ 752,192
Nov 14, 10 AM $ 0.249
+0.08%
$ 31.32 million $ 759,045
Nov 14, 9 AM $ 0.249
-1.45%
$ 31.29 million $ 754,668
Nov 14, 8 AM $ 0.253
+0.23%
$ 31.75 million $ 751,250
Nov 14, 7 AM $ 0.252
+0.82%
$ 31.67 million $ 741,859
Nov 14, 6 AM $ 0.25
-0.99%
$ 31.42 million $ 743,221
Nov 14, 5 AM $ 0.253
-0.22%
$ 31.77 million $ 732,567
Nov 14, 4 AM $ 0.253
-2.71%
$ 31.81 million $ 720,621
Nov 14, 3 AM $ 0.26
+0.43%
$ 32.72 million $ 722,926
Nov 14, 2 AM $ 0.259
+0.06%
$ 32.54 million $ 724,134
Nov 14, 1 AM $ 0.259
-1.65%
$ 32.59 million $ 712,900
Nov 14, 12 AM $ 0.263
-0.61%
$ 33.07 million $ 706,565