ResearchCoin Historical Data

RSC Page 84
Download
Date Close Price change Market cap Trading volume
Nov 5, 11 PM $ 0.284
-0.27%
$ 35.65 million $ 818,387
Nov 5, 10 PM $ 0.284
-0.30%
$ 35.73 million $ 830,240
Nov 5, 9 PM $ 0.285
+0.84%
$ 35.84 million $ 832,137
Nov 5, 8 PM $ 0.283
+0.61%
$ 35.54 million $ 850,824
Nov 5, 7 PM $ 0.281
+1.35%
$ 35.32 million $ 860,816
Nov 5, 6 PM $ 0.277
+3.41%
$ 34.85 million $ 844,740
Nov 5, 5 PM $ 0.268
-2.66%
$ 33.7 million $ 846,485
Nov 5, 4 PM $ 0.276
+5.49%
$ 34.62 million $ 790,003
Nov 5, 3 PM $ 0.261
+1.64%
$ 32.82 million $ 766,454
Nov 5, 2 PM $ 0.257
+0.97%
$ 32.29 million $ 775,471
Nov 5, 1 PM $ 0.255
-0.82%
$ 31.98 million $ 772,798
Nov 5, 12 PM $ 0.257
+0.85%
$ 32.25 million $ 778,812
Nov 5, 11 AM $ 0.254
+0.08%
$ 31.97 million $ 774,370
Nov 5, 10 AM $ 0.254
-0.33%
$ 31.95 million $ 765,151
Nov 5, 9 AM $ 0.255
+0.33%
$ 32.05 million $ 777,822
Nov 5, 8 AM $ 0.254
-0.65%
$ 31.96 million $ 775,849
Nov 5, 7 AM $ 0.256
+0.33%
$ 32.17 million $ 777,954
Nov 5, 6 AM $ 0.255
-0.76%
$ 32.06 million $ 767,364
Nov 5, 5 AM $ 0.257
+0.34%
$ 32.3 million $ 755,453
Nov 5, 4 AM $ 0.256
+2.59%
$ 32.21 million $ 740,763
Nov 5, 3 AM $ 0.25
+1.45%
$ 31.39 million $ 731,136
Nov 5, 2 AM $ 0.246
+3.74%
$ 30.95 million $ 748,406
Nov 5, 1 AM $ 0.237
-0.01%
$ 29.83 million $ 740,646
Nov 5, 12 AM $ 0.237
-0.66%
$ 29.84 million $ 754,660
Nov 4, 11 PM $ 0.239
+5.84%
$ 30.03 million $ 752,355
Nov 4, 10 PM $ 0.226
+6.40%
$ 28.38 million $ 722,096
Nov 4, 9 PM $ 0.212
+0.68%
$ 26.67 million $ 713,478
Nov 4, 8 PM $ 0.211
+2.01%
$ 26.49 million $ 702,350
Nov 4, 7 PM $ 0.207
-1.16%
$ 25.96 million $ 678,620
Nov 4, 6 PM $ 0.209
+0.09%
$ 26.27 million $ 678,329
Nov 4, 5 PM $ 0.209
+0.55%
$ 26.26 million $ 652,539
Nov 4, 4 PM $ 0.208
-2.91%
$ 26.12 million $ 650,625
Nov 4, 3 PM $ 0.214
-2.17%
$ 26.89 million $ 645,140
Nov 4, 2 PM $ 0.219
+0.73%
$ 27.48 million $ 641,901
Nov 4, 1 PM $ 0.217
-0.57%
$ 27.28 million $ 637,030
Nov 4, 12 PM $ 0.218
-0.72%
$ 27.43 million $ 635,124
Nov 4, 11 AM $ 0.22
-2.48%
$ 27.63 million $ 644,331
Nov 4, 10 AM $ 0.225
+0.31%
$ 28.33 million $ 657,549
Nov 4, 9 AM $ 0.225
-1.28%
$ 28.24 million $ 655,137
Nov 4, 8 AM $ 0.228
-1.62%
$ 28.61 million $ 1.55 million
Nov 4, 7 AM $ 0.231
-0.65%
$ 29.08 million $ 1.54 million
Nov 4, 6 AM $ 0.233
-5.52%
$ 29.27 million $ 1.54 million
Nov 4, 5 AM $ 0.247
-0.85%
$ 30.98 million $ 1.57 million
Nov 4, 4 AM $ 0.249
+2.37%
$ 31.25 million $ 1.56 million
Nov 4, 3 AM $ 0.243
+0.28%
$ 30.53 million $ 1.54 million
Nov 4, 2 AM $ 0.242
-2.41%
$ 30.44 million $ 1.61 million
Nov 4, 1 AM $ 0.248
-0.31%
$ 31.2 million $ 1.63 million
Nov 4, 12 AM $ 0.249
+0.14%
$ 31.3 million $ 1.63 million
Nov 3, 11 PM $ 0.249
+2.31%
$ 31.25 million $ 1.63 million
Nov 3, 10 PM $ 0.243
-1.31%
$ 30.55 million $ 1.54 million