ResearchCoin Historical Data

RSC Page 94
Download
Date Close Price change Market cap Trading volume
Oct 17, 11 PM $ 0.343
-2.64%
$ 43.14 million $ 1.4 million
Oct 17, 10 PM $ 0.353
-0.61%
$ 44.3 million $ 1.4 million
Oct 17, 9 PM $ 0.355
+2.45%
$ 44.58 million $ 1.39 million
Oct 17, 8 PM $ 0.346
+3.03%
$ 43.51 million $ 1.37 million
Oct 17, 7 PM $ 0.336
+0.22%
$ 42.23 million $ 1.37 million
Oct 17, 6 PM $ 0.335
+1.19%
$ 42.14 million $ 1.37 million
Oct 17, 5 PM $ 0.331
+0.00%
$ 41.63 million $ 1.35 million
Oct 17, 4 PM $ 0.331
+0.46%
$ 41.64 million $ 1.34 million
Oct 17, 3 PM $ 0.33
+1.49%
$ 41.45 million $ 1.35 million
Oct 17, 2 PM $ 0.325
-1.53%
$ 40.84 million $ 1.36 million
Oct 17, 1 PM $ 0.33
-0.35%
$ 41.48 million $ 1.37 million
Oct 17, 12 PM $ 0.331
-0.37%
$ 41.62 million $ 1.39 million
Oct 17, 11 AM $ 0.332
+3.52%
$ 41.78 million $ 1.39 million
Oct 17, 10 AM $ 0.321
-1.90%
$ 40.38 million $ 1.36 million
Oct 17, 9 AM $ 0.327
+0.16%
$ 41.14 million $ 1.37 million
Oct 17, 8 AM $ 0.327
-0.49%
$ 41.07 million $ 1.35 million
Oct 17, 7 AM $ 0.329
-0.79%
$ 41.28 million $ 1.33 million
Oct 17, 6 AM $ 0.331
-1.11%
$ 41.61 million $ 1.34 million
Oct 17, 5 AM $ 0.335
-1.43%
$ 42.08 million $ 1.34 million
Oct 17, 4 AM $ 0.34
-1.91%
$ 42.78 million $ 1.35 million
Oct 17, 3 AM $ 0.346
-1.10%
$ 43.52 million $ 1.38 million
Oct 17, 2 AM $ 0.35
-0.06%
$ 43.83 million $ 1.35 million
Oct 17, 1 AM $ 0.35
+1.56%
$ 44 million $ 1.35 million
Oct 17, 12 AM $ 0.345
+1.31%
$ 42.47 million $ 1.33 million
Oct 16, 11 PM $ 0.34
+0.84%
$ 41.92 million $ 1.31 million
Oct 16, 10 PM $ 0.338
-1.62%
$ 41.57 million $ 1.32 million
Oct 16, 9 PM $ 0.343
-0.77%
$ 42.26 million $ 1.33 million
Oct 16, 8 PM $ 0.346
+0.00%
$ 42.57 million $ 1.31 million
Oct 16, 7 PM $ 0.346
-0.78%
$ 42.58 million $ 1.3 million
Oct 16, 6 PM $ 0.348
-0.66%
$ 42.92 million $ 1.29 million
Oct 16, 5 PM $ 0.351
-1.91%
$ 43.2 million $ 1.31 million
Oct 16, 4 PM $ 0.358
-1.75%
$ 44.04 million $ 1.31 million
Oct 16, 3 PM $ 0.364
-1.90%
$ 44.85 million $ 1.31 million
Oct 16, 2 PM $ 0.371
-2.06%
$ 45.69 million $ 1.31 million
Oct 16, 1 PM $ 0.379
-0.49%
$ 46.63 million $ 1.33 million
Oct 16, 12 PM $ 0.381
-0.94%
$ 46.91 million $ 1.31 million
Oct 16, 11 AM $ 0.384
+0.11%
$ 47.35 million $ 1.3 million
Oct 16, 10 AM $ 0.375
-2.36%
$ 46.21 million $ 1.3 million
Oct 16, 9 AM $ 0.384
-0.52%
$ 47.32 million $ 1.28 million
Oct 16, 8 AM $ 0.386
+0.57%
$ 47.57 million $ 1.28 million
Oct 16, 7 AM $ 0.384
-1.10%
$ 47.31 million $ 1.28 million
Oct 16, 6 AM $ 0.388
+1.56%
$ 47.82 million $ 1.27 million
Oct 16, 5 AM $ 0.382
-1.20%
$ 47.1 million $ 1.27 million
Oct 16, 4 AM $ 0.387
-0.72%
$ 47.68 million $ 1.27 million
Oct 16, 3 AM $ 0.39
+1.62%
$ 48.01 million $ 1.25 million
Oct 16, 2 AM $ 0.384
-1.05%
$ 47.24 million $ 1.25 million
Oct 16, 1 AM $ 0.388
-0.01%
$ 47.74 million $ 1.25 million
Oct 16, 12 AM $ 0.388
+0.18%
$ 47.75 million $ 1.25 million
Oct 15, 11 PM $ 0.387
+0.55%
$ 47.66 million $ 1.27 million
Oct 15, 10 PM $ 0.385
-0.49%
$ 47.38 million $ 1.24 million