ResearchCoin Historical Data

RSC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 9, 3 AM $ 0.104
-2.80%
$ 14.24 million $ 3.75 million
Apr 9, 2 AM $ 0.107
-8.99%
$ 14.65 million $ 4.27 million
Apr 9, 1 AM $ 0.118
+16.17%
$ 16.1 million $ 4.31 million
Apr 9, 12 AM $ 0.101
-3.71%
$ 13.86 million $ 3.63 million
Apr 8, 11 PM $ 0.105
-2.17%
$ 14.38 million $ 3.71 million
Apr 8, 10 PM $ 0.107
+13.25%
$ 14.7 million $ 3.59 million
Apr 8, 9 PM $ 0.0945
-14.00%
$ 12.93 million $ 3.11 million
Apr 8, 8 PM $ 0.11
+36.60%
$ 15.04 million $ 2.97 million
Apr 8, 7 PM $ 0.0804
-0.25%
$ 11.01 million $ 2.03 million
Apr 8, 6 PM $ 0.0806
+0.86%
$ 11.04 million $ 2.02 million
Apr 8, 5 PM $ 0.0799
+1.81%
$ 10.94 million $ 1.93 million
Apr 8, 4 PM $ 0.0785
-4.00%
$ 10.75 million $ 1.87 million
Apr 8, 3 PM $ 0.0818
+8.53%
$ 11.2 million $ 1.83 million
Apr 8, 2 PM $ 0.0754
-7.82%
$ 10.32 million $ 1.7 million
Apr 8, 1 PM $ 0.0818
-0.27%
$ 11.2 million $ 1.73 million
Apr 8, 12 PM $ 0.082
-1.92%
$ 11.23 million $ 1.72 million
Apr 8, 11 AM $ 0.0836
+9.87%
$ 11.45 million $ 1.67 million
Apr 8, 10 AM $ 0.0761
-7.00%
$ 10.42 million $ 1.46 million
Apr 8, 9 AM $ 0.0818
-0.41%
$ 11.2 million $ 1.48 million
Apr 8, 8 AM $ 0.0822
-0.42%
$ 11.25 million $ 1.48 million
Apr 8, 7 AM $ 0.0825
-1.41%
$ 11.3 million $ 1.48 million
Apr 8, 6 AM $ 0.0837
-2.91%
$ 11.46 million $ 1.48 million
Apr 8, 5 AM $ 0.0862
+2.70%
$ 11.8 million $ 1.47 million
Apr 8, 4 AM $ 0.0839
-7.63%
$ 11.49 million $ 1.4 million
Apr 8, 3 AM $ 0.0909
+31.32%
$ 12.44 million $ 1.09 million
Apr 8, 2 AM $ 0.0692
+5.36%
$ 9.47 million $ 584,257
Apr 8, 1 AM $ 0.0657
+0.38%
$ 8.99 million $ 585,098
Apr 8, 12 AM $ 0.0654
+4.27%
$ 8.96 million $ 591,989
Apr 7, 11 PM $ 0.0628
+1.83%
$ 8.59 million $ 556,000
Apr 7, 10 PM $ 0.0616
+7.46%
$ 8.44 million $ 567,746
Apr 7, 9 PM $ 0.0574
+0.67%
$ 7.85 million $ 554,051
Apr 7, 8 PM $ 0.057
+0.31%
$ 7.8 million $ 556,506
Apr 7, 7 PM $ 0.0568
-0.57%
$ 7.78 million $ 561,806
Apr 7, 6 PM $ 0.0571
-0.15%
$ 7.82 million $ 557,503
Apr 7, 5 PM $ 0.0572
+0.26%
$ 7.83 million $ 566,667
Apr 7, 4 PM $ 0.0571
+0.21%
$ 7.81 million $ 559,451
Apr 7, 3 PM $ 0.0569
-0.03%
$ 7.8 million $ 560,465
Apr 7, 2 PM $ 0.057
-0.49%
$ 7.8 million $ 570,775
Apr 7, 1 PM $ 0.0572
-0.04%
$ 7.84 million $ 577,717
Apr 7, 12 PM $ 0.0573
+1.51%
$ 7.84 million $ 572,941
Apr 7, 11 AM $ 0.0564
+0.39%
$ 7.72 million $ 567,684
Apr 7, 10 AM $ 0.0562
-1.92%
$ 7.69 million $ 561,449
Apr 7, 9 AM $ 0.0573
+0.80%
$ 7.84 million $ 544,135
Apr 7, 8 AM $ 0.0568
-0.76%
$ 7.78 million $ 541,630
Apr 7, 7 AM $ 0.0573
+0.36%
$ 7.84 million $ 538,894
Apr 7, 6 AM $ 0.0571
-0.46%
$ 7.81 million $ 537,478
Apr 7, 5 AM $ 0.0573
-0.38%
$ 7.85 million $ 545,801
Apr 7, 4 AM $ 0.0576
-0.10%
$ 7.88 million $ 545,662
Apr 7, 3 AM $ 0.0576
+0.59%
$ 7.89 million $ 553,177
Apr 7, 2 AM $ 0.0573
+0.02%
$ 7.84 million $ 544,506