ResearchCoin Historical Data

RSC Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 10 PM $ 0.39
-0.02%
$ 49.02 million $ 1.63 million
Oct 19, 9 PM $ 0.39
+0.07%
$ 49.02 million $ 1.66 million
Oct 19, 8 PM $ 0.39
-0.12%
$ 49 million $ 1.66 million
Oct 19, 7 PM $ 0.39
-1.11%
$ 49.06 million $ 1.65 million
Oct 19, 6 PM $ 0.395
+0.40%
$ 49.61 million $ 1.66 million
Oct 19, 5 PM $ 0.393
+0.31%
$ 49.4 million $ 1.65 million
Oct 19, 4 PM $ 0.392
+0.49%
$ 49.25 million $ 1.62 million
Oct 19, 3 PM $ 0.39
+1.91%
$ 49.01 million $ 1.61 million
Oct 19, 2 PM $ 0.383
+0.45%
$ 48.03 million $ 1.58 million
Oct 19, 1 PM $ 0.381
+9.55%
$ 47.87 million $ 1.56 million
Oct 19, 12 PM $ 0.348
+1.01%
$ 43.7 million $ 1.24 million
Oct 19, 11 AM $ 0.344
-0.01%
$ 43.26 million $ 1.23 million
Oct 19, 10 AM $ 0.344
+0.13%
$ 43.26 million $ 1.21 million
Oct 19, 9 AM $ 0.344
-0.01%
$ 43.21 million $ 1.2 million
Oct 19, 8 AM $ 0.344
-0.02%
$ 43.21 million $ 1.21 million
Oct 19, 7 AM $ 0.344
+1.39%
$ 43.22 million $ 1.2 million
Oct 19, 6 AM $ 0.339
-2.84%
$ 42.63 million $ 574,921
Oct 19, 5 AM $ 0.349
+1.69%
$ 43.87 million $ 1.2 million
Oct 19, 4 AM $ 0.343
+0.24%
$ 43.14 million $ 1.2 million
Oct 19, 3 AM $ 0.343
-0.04%
$ 43.04 million $ 1.21 million
Oct 19, 2 AM $ 0.343
-1.43%
$ 43.06 million $ 1.21 million
Oct 19, 1 AM $ 0.348
+0.11%
$ 43.68 million $ 1.2 million
Oct 19, 12 AM $ 0.347
+1.55%
$ 43.64 million $ 1.2 million
Oct 18, 11 PM $ 0.342
-1.03%
$ 42.97 million $ 1.25 million
Oct 18, 10 PM $ 0.346
-3.24%
$ 43.42 million $ 1.26 million
Oct 18, 9 PM $ 0.357
-1.65%
$ 44.87 million $ 1.26 million
Oct 18, 8 PM $ 0.363
-0.05%
$ 45.63 million $ 1.27 million
Oct 18, 7 PM $ 0.363
-0.46%
$ 45.65 million $ 1.27 million
Oct 18, 6 PM $ 0.365
+0.34%
$ 45.81 million $ 1.27 million
Oct 18, 5 PM $ 0.364
+0.46%
$ 45.71 million $ 1.28 million
Oct 18, 4 PM $ 0.362
-0.59%
$ 45.51 million $ 1.28 million
Oct 18, 3 PM $ 0.364
-0.52%
$ 45.77 million $ 1.29 million
Oct 18, 2 PM $ 0.366
+3.01%
$ 46.02 million $ 1.29 million
Oct 18, 1 PM $ 0.355
-1.05%
$ 44.67 million $ 1.27 million
Oct 18, 12 PM $ 0.359
+0.55%
$ 45.14 million $ 1.29 million
Oct 18, 11 AM $ 0.357
+0.02%
$ 44.89 million $ 1.31 million
Oct 18, 10 AM $ 0.357
+0.53%
$ 44.89 million $ 1.33 million
Oct 18, 9 AM $ 0.355
-1.38%
$ 44.65 million $ 1.35 million
Oct 18, 8 AM $ 0.36
+1.03%
$ 44.84 million $ 1.37 million
Oct 18, 7 AM $ 0.357
-0.08%
$ 44.82 million $ 1.39 million
Oct 18, 6 AM $ 0.357
+2.12%
$ 44.87 million $ 1.38 million
Oct 18, 5 AM $ 0.35
+0.50%
$ 43.94 million $ 1.38 million
Oct 18, 4 AM $ 0.348
-0.39%
$ 43.72 million $ 1.39 million
Oct 18, 3 AM $ 0.349
+0.32%
$ 43.89 million $ 1.39 million
Oct 18, 2 AM $ 0.348
+1.15%
$ 43.75 million $ 1.4 million
Oct 18, 1 AM $ 0.344
+0.39%
$ 43.25 million $ 1.4 million
Oct 18, 12 AM $ 0.343
-0.11%
$ 43.08 million $ 1.41 million
Oct 17, 11 PM $ 0.343
-2.64%
$ 43.14 million $ 1.4 million