ResearchCoin Historical Data

RSC Page 80
Download
Date Close Price change Market cap Trading volume
Nov 14, 12 AM $ 0.263
-0.61%
$ 33.07 million $ 706,565
Nov 13, 11 PM $ 0.265
+2.56%
$ 33.28 million $ 724,442
Nov 13, 10 PM $ 0.258
+1.22%
$ 32.45 million $ 692,602
Nov 13, 9 PM $ 0.255
-0.12%
$ 32.06 million $ 691,889
Nov 13, 8 PM $ 0.255
-0.23%
$ 32.1 million $ 692,467
Nov 13, 7 PM $ 0.256
-1.91%
$ 32.18 million $ 668,317
Nov 13, 6 PM $ 0.261
-2.05%
$ 32.77 million $ 655,296
Nov 13, 5 PM $ 0.267
-3.03%
$ 33.49 million $ 660,755
Nov 13, 4 PM $ 0.275
-2.94%
$ 34.57 million $ 669,404
Nov 13, 3 PM $ 0.283
-1.39%
$ 35.56 million $ 586,707
Nov 13, 2 PM $ 0.287
-0.50%
$ 36.05 million $ 578,704
Nov 13, 1 PM $ 0.288
-0.71%
$ 36.23 million $ 582,470
Nov 13, 12 PM $ 0.29
-0.71%
$ 36.47 million $ 573,661
Nov 13, 11 AM $ 0.292
+0.22%
$ 36.74 million $ 570,205
Nov 13, 10 AM $ 0.292
+0.18%
$ 36.65 million $ 643,384
Nov 13, 9 AM $ 0.291
-0.72%
$ 36.59 million $ 644,641
Nov 13, 8 AM $ 0.293
-0.82%
$ 36.85 million $ 656,572
Nov 13, 7 AM $ 0.296
-0.74%
$ 37.16 million $ 663,123
Nov 13, 6 AM $ 0.298
+1.96%
$ 37.44 million $ 655,634
Nov 13, 5 AM $ 0.292
+1.53%
$ 36.72 million $ 652,081
Nov 13, 4 AM $ 0.288
-0.45%
$ 36.23 million $ 649,579
Nov 13, 3 AM $ 0.289
-0.73%
$ 36.33 million $ 641,631
Nov 13, 2 AM $ 0.291
+0.20%
$ 36.59 million $ 550,534
Nov 13, 1 AM $ 0.291
+0.93%
$ 36.52 million $ 556,872
Nov 13, 12 AM $ 0.288
-0.44%
$ 36.19 million $ 550,633
Nov 12, 11 PM $ 0.289
-0.83%
$ 36.38 million $ 548,690
Nov 12, 10 PM $ 0.292
+0.06%
$ 36.53 million $ 556,161
Nov 12, 9 PM $ 0.291
-0.20%
$ 36.63 million $ 621,526
Nov 12, 8 PM $ 0.292
-0.23%
$ 36.7 million $ 612,790
Nov 12, 7 PM $ 0.293
-1.09%
$ 36.79 million $ 603,181
Nov 12, 6 PM $ 0.296
-0.18%
$ 37.18 million $ 595,490
Nov 12, 5 PM $ 0.296
+0.46%
$ 37.24 million $ 585,123
Nov 12, 4 PM $ 0.295
-2.55%
$ 37.09 million $ 581,166
Nov 12, 3 PM $ 0.303
-0.94%
$ 38.07 million $ 579,917
Nov 12, 2 PM $ 0.306
-1.53%
$ 38.42 million $ 582,768
Nov 12, 1 PM $ 0.311
+0.15%
$ 39.02 million $ 581,046
Nov 12, 12 PM $ 0.31
+0.61%
$ 38.96 million $ 596,145
Nov 12, 11 AM $ 0.308
+1.23%
$ 38.72 million $ 604,671
Nov 12, 10 AM $ 0.304
+0.27%
$ 38.25 million $ 604,354
Nov 12, 9 AM $ 0.304
+0.45%
$ 38.12 million $ 616,192
Nov 12, 8 AM $ 0.302
+0.81%
$ 37.98 million $ 608,774
Nov 12, 7 AM $ 0.3
-0.78%
$ 37.68 million $ 614,800
Nov 12, 6 AM $ 0.302
-0.13%
$ 37.97 million $ 611,473
Nov 12, 5 AM $ 0.303
+0.65%
$ 38.04 million $ 603,613
Nov 12, 4 AM $ 0.301
+0.08%
$ 37.71 million $ 599,697
Nov 12, 3 AM $ 0.301
-0.90%
$ 37.81 million $ 601,911
Nov 12, 2 AM $ 0.303
-0.68%
$ 38.12 million $ 601,268
Nov 12, 1 AM $ 0.305
+0.84%
$ 38.38 million $ 611,036
Nov 12, 12 AM $ 0.303
-0.35%
$ 38.06 million $ 624,400
Nov 11, 11 PM $ 0.304
+0.20%
$ 38.19 million $ 628,023