ResearchCoin Historical Data

RSC Page 89
Download
Date Close Price change Market cap Trading volume
Oct 28, 2 AM $ 0.35
-0.05%
$ 43.97 million $ 1.36 million
Oct 28, 1 AM $ 0.35
-1.21%
$ 44 million $ 1.39 million
Oct 28, 12 AM $ 0.354
+1.88%
$ 44.53 million $ 1.41 million
Oct 27, 11 PM $ 0.348
-0.32%
$ 43.71 million $ 1.43 million
Oct 27, 10 PM $ 0.349
-1.55%
$ 43.85 million $ 1.45 million
Oct 27, 9 PM $ 0.354
-0.02%
$ 44.54 million $ 1.49 million
Oct 27, 8 PM $ 0.355
-0.43%
$ 44.55 million $ 1.52 million
Oct 27, 7 PM $ 0.356
-0.78%
$ 44.75 million $ 1.54 million
Oct 27, 6 PM $ 0.359
-0.47%
$ 45.1 million $ 1.53 million
Oct 27, 5 PM $ 0.361
-0.27%
$ 45.31 million $ 1.61 million
Oct 27, 4 PM $ 0.362
+1.09%
$ 45.43 million $ 1.57 million
Oct 27, 3 PM $ 0.358
+0.69%
$ 44.94 million $ 1.58 million
Oct 27, 2 PM $ 0.355
-0.49%
$ 44.63 million $ 1.57 million
Oct 27, 1 PM $ 0.357
-0.06%
$ 44.85 million $ 1.57 million
Oct 27, 12 PM $ 0.357
-1.09%
$ 44.88 million $ 1.58 million
Oct 27, 11 AM $ 0.361
-0.04%
$ 45.37 million $ 1.59 million
Oct 27, 10 AM $ 0.361
+0.13%
$ 45.36 million $ 1.6 million
Oct 27, 9 AM $ 0.361
-0.26%
$ 45.3 million $ 1.61 million
Oct 27, 8 AM $ 0.362
-2.50%
$ 45.43 million $ 1.61 million
Oct 27, 7 AM $ 0.371
+0.38%
$ 46.59 million $ 1.62 million
Oct 27, 6 AM $ 0.369
-0.50%
$ 46.42 million $ 1.64 million
Oct 27, 5 AM $ 0.371
-1.25%
$ 46.65 million $ 1.66 million
Oct 27, 4 AM $ 0.376
-0.30%
$ 47.24 million $ 1.68 million
Oct 27, 3 AM $ 0.377
+1.05%
$ 47.39 million $ 1.65 million
Oct 27, 2 AM $ 0.373
+0.19%
$ 46.9 million $ 1.64 million
Oct 27, 1 AM $ 0.369
+0.17%
$ 46.41 million $ 1.62 million
Oct 27, 12 AM $ 0.369
+0.33%
$ 46.33 million $ 1.61 million
Oct 26, 11 PM $ 0.367
+1.43%
$ 46.17 million $ 1.62 million
Oct 26, 10 PM $ 0.362
+0.47%
$ 45.52 million $ 1.63 million
Oct 26, 9 PM $ 0.361
-0.02%
$ 45.31 million $ 1.62 million
Oct 26, 8 PM $ 0.361
+0.12%
$ 45.34 million $ 1.62 million
Oct 26, 7 PM $ 0.36
+0.21%
$ 45.28 million $ 1.63 million
Oct 26, 6 PM $ 0.36
+0.99%
$ 45.18 million $ 1.6 million
Oct 26, 5 PM $ 0.356
+1.92%
$ 44.74 million $ 1.5 million
Oct 26, 4 PM $ 0.349
-0.19%
$ 43.9 million $ 1.48 million
Oct 26, 3 PM $ 0.35
+0.34%
$ 43.98 million $ 1.47 million
Oct 26, 2 PM $ 0.349
-0.68%
$ 43.83 million $ 1.47 million
Oct 26, 1 PM $ 0.351
+0.92%
$ 44.13 million $ 1.46 million
Oct 26, 12 PM $ 0.348
+2.68%
$ 43.73 million $ 1.46 million
Oct 26, 11 AM $ 0.339
+0.33%
$ 42.59 million $ 1.44 million
Oct 26, 10 AM $ 0.338
-1.71%
$ 42.45 million $ 1.44 million
Oct 26, 9 AM $ 0.344
+1.68%
$ 43.19 million $ 1.42 million
Oct 26, 8 AM $ 0.338
-0.37%
$ 42.47 million $ 1.41 million
Oct 26, 7 AM $ 0.339
+0.19%
$ 42.63 million $ 1.41 million
Oct 26, 6 AM $ 0.339
+1.31%
$ 42.57 million $ 1.41 million
Oct 26, 5 AM $ 0.334
+0.04%
$ 42.02 million $ 1.4 million
Oct 26, 4 AM $ 0.334
-0.34%
$ 42.03 million $ 1.39 million
Oct 26, 3 AM $ 0.336
+0.06%
$ 42.17 million $ 1.4 million
Oct 26, 2 AM $ 0.335
-1.10%
$ 42.15 million $ 1.4 million
Oct 26, 1 AM $ 0.339
+0.13%
$ 42.62 million $ 1.42 million