ResearchCoin Historical Data

RSC Page 92
Download
Date Close Price change Market cap Trading volume
Oct 22, 12 AM $ 0.342
-2.10%
$ 43.03 million $ 1.48 million
Oct 21, 11 PM $ 0.35
-2.37%
$ 43.95 million $ 1.5 million
Oct 21, 10 PM $ 0.358
-0.23%
$ 45.02 million $ 1.5 million
Oct 21, 9 PM $ 0.359
-1.68%
$ 45.12 million $ 1.5 million
Oct 21, 8 PM $ 0.365
-0.02%
$ 45.89 million $ 1.49 million
Oct 21, 7 PM $ 0.365
-0.15%
$ 45.9 million $ 1.51 million
Oct 21, 6 PM $ 0.366
+0.03%
$ 45.97 million $ 1.55 million
Oct 21, 5 PM $ 0.366
-0.98%
$ 45.96 million $ 1.56 million
Oct 21, 4 PM $ 0.369
+1.29%
$ 46.37 million $ 1.58 million
Oct 21, 3 PM $ 0.365
+3.31%
$ 45.82 million $ 1.55 million
Oct 21, 2 PM $ 0.353
+2.37%
$ 44.31 million $ 1.52 million
Oct 21, 1 PM $ 0.345
+0.14%
$ 43.33 million $ 1.5 million
Oct 21, 12 PM $ 0.344
+1.77%
$ 43.26 million $ 1.49 million
Oct 21, 11 AM $ 0.338
-0.73%
$ 42.51 million $ 1.59 million
Oct 21, 10 AM $ 0.341
-0.02%
$ 42.82 million $ 1.65 million
Oct 21, 9 AM $ 0.341
+1.25%
$ 42.83 million $ 1.66 million
Oct 21, 8 AM $ 0.337
-0.67%
$ 42.41 million $ 1.66 million
Oct 21, 7 AM $ 0.339
+0.53%
$ 42.58 million $ 1.66 million
Oct 21, 6 AM $ 0.337
+1.05%
$ 42.36 million $ 1.66 million
Oct 21, 5 AM $ 0.334
-0.05%
$ 41.92 million $ 1.65 million
Oct 21, 4 AM $ 0.334
-3.10%
$ 41.94 million $ 1.64 million
Oct 21, 3 AM $ 0.344
+0.66%
$ 43.28 million $ 1.72 million
Oct 21, 2 AM $ 0.342
-3.94%
$ 43 million $ 1.71 million
Oct 21, 1 AM $ 0.356
-1.33%
$ 44.77 million $ 1.7 million
Oct 21, 12 AM $ 0.361
-0.84%
$ 45.34 million $ 1.7 million
Oct 20, 11 PM $ 0.364
-0.01%
$ 45.75 million $ 1.69 million
Oct 20, 10 PM $ 0.364
-0.10%
$ 45.76 million $ 1.71 million
Oct 20, 9 PM $ 0.365
+0.43%
$ 45.8 million $ 1.71 million
Oct 20, 8 PM $ 0.363
+1.36%
$ 45.58 million $ 1.69 million
Oct 20, 7 PM $ 0.358
-2.52%
$ 44.99 million $ 1.66 million
Oct 20, 6 PM $ 0.367
-1.31%
$ 46.16 million $ 1.67 million
Oct 20, 5 PM $ 0.372
+0.46%
$ 46.77 million $ 1.67 million
Oct 20, 4 PM $ 0.37
-1.17%
$ 46.55 million $ 1.69 million
Oct 20, 3 PM $ 0.375
-0.28%
$ 47.1 million $ 1.7 million
Oct 20, 2 PM $ 0.376
-0.24%
$ 47.23 million $ 1.71 million
Oct 20, 1 PM $ 0.377
-0.85%
$ 47.35 million $ 1.71 million
Oct 20, 12 PM $ 0.38
-4.49%
$ 47.76 million $ 1.94 million
Oct 20, 11 AM $ 0.398
-0.47%
$ 50.06 million $ 1.85 million
Oct 20, 10 AM $ 0.4
+0.18%
$ 50.24 million $ 1.78 million
Oct 20, 9 AM $ 0.399
+0.21%
$ 50.15 million $ 1.77 million
Oct 20, 8 AM $ 0.398
-0.68%
$ 50.04 million $ 1.76 million
Oct 20, 7 AM $ 0.401
-0.11%
$ 50.38 million $ 1.77 million
Oct 20, 6 AM $ 0.401
+1.38%
$ 50.44 million $ 1.75 million
Oct 20, 5 AM $ 0.396
+0.64%
$ 49.75 million $ 1.74 million
Oct 20, 4 AM $ 0.393
+0.29%
$ 49.43 million $ 1.74 million
Oct 20, 3 AM $ 0.392
+2.49%
$ 49.29 million $ 1.7 million
Oct 20, 2 AM $ 0.383
+0.11%
$ 48.09 million $ 1.66 million
Oct 20, 1 AM $ 0.382
-1.27%
$ 48.04 million $ 1.68 million
Oct 20, 12 AM $ 0.387
-2.00%
$ 48.66 million $ 1.66 million
Oct 19, 11 PM $ 0.395
+1.30%
$ 49.66 million $ 1.65 million