ResearchCoin Historical Data

RSC Page 95
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 9 PM $ 0.387
-0.73%
$ 47.63 million $ 1.24 million
Oct 15, 8 PM $ 0.39
-1.79%
$ 47.98 million $ 1.24 million
Oct 15, 7 PM $ 0.397
+1.71%
$ 48.85 million $ 1.24 million
Oct 15, 6 PM $ 0.39
+1.17%
$ 48.03 million $ 1.23 million
Oct 15, 5 PM $ 0.385
-2.30%
$ 47.47 million $ 1.22 million
Oct 15, 4 PM $ 0.395
-2.33%
$ 48.59 million $ 1.23 million
Oct 15, 3 PM $ 0.404
-1.41%
$ 49.75 million $ 1.25 million
Oct 15, 2 PM $ 0.41
+1.16%
$ 50.49 million $ 1.26 million
Oct 15, 1 PM $ 0.405
-2.55%
$ 49.89 million $ 1.25 million
Oct 15, 12 PM $ 0.416
+2.24%
$ 51.19 million $ 1.27 million
Oct 15, 11 AM $ 0.406
-3.30%
$ 50.06 million $ 1.28 million
Oct 15, 10 AM $ 0.42
-1.30%
$ 51.76 million $ 1.3 million
Oct 15, 9 AM $ 0.426
-0.49%
$ 52.45 million $ 1.29 million
Oct 15, 8 AM $ 0.428
+2.02%
$ 52.7 million $ 1.29 million
Oct 15, 7 AM $ 0.42
-0.09%
$ 51.67 million $ 1.29 million
Oct 15, 6 AM $ 0.42
+2.81%
$ 51.71 million $ 1.28 million
Oct 15, 5 AM $ 0.408
+0.23%
$ 50.3 million $ 620,568
Oct 15, 4 AM $ 0.407
-0.24%
$ 50.18 million $ 544,928
Oct 15, 3 AM $ 0.408
+0.10%
$ 50.3 million $ 539,332
Oct 15, 2 AM $ 0.408
-0.15%
$ 50.25 million $ 540,453
Oct 15, 1 AM $ 0.409
-0.74%
$ 50.31 million $ 750,633
Oct 15, 12 AM $ 0.412
+0.82%
$ 50.69 million $ 1.41 million
Oct 14, 11 PM $ 0.408
-0.12%
$ 50.28 million $ 1.41 million
Oct 14, 10 PM $ 0.409
+0.24%
$ 50.33 million $ 1.41 million
Oct 14, 9 PM $ 0.408
-0.57%
$ 50.22 million $ 1.42 million
Oct 14, 8 PM $ 0.41
-2.00%
$ 50.5 million $ 1.44 million
Oct 14, 7 PM $ 0.418
-0.59%
$ 51.53 million $ 1.44 million
Oct 14, 6 PM $ 0.421
+0.76%
$ 51.85 million $ 1.48 million
Oct 14, 5 PM $ 0.418
-0.43%
$ 51.46 million $ 1.49 million
Oct 14, 4 PM $ 0.42
+2.08%
$ 51.79 million $ 1.49 million
Oct 14, 3 PM $ 0.411
+1.63%
$ 50.63 million $ 1.46 million
Oct 14, 2 PM $ 0.404
+1.85%
$ 49.81 million $ 1.45 million
Oct 14, 1 PM $ 0.397
+1.84%
$ 48.9 million $ 1.44 million
Oct 14, 12 PM $ 0.39
-1.48%
$ 48.04 million $ 1.5 million
Oct 14, 11 AM $ 0.396
+0.67%
$ 48.75 million $ 1.55 million
Oct 14, 10 AM $ 0.393
-4.08%
$ 48.41 million $ 1.54 million
Oct 14, 9 AM $ 0.41
+2.32%
$ 50.47 million $ 1.57 million
Oct 14, 8 AM $ 0.401
-2.31%
$ 49.33 million $ 1.57 million
Oct 14, 7 AM $ 0.41
+0.51%
$ 50.57 million $ 1.56 million
Oct 14, 6 AM $ 0.408
-3.59%
$ 50.24 million $ 1.57 million
Oct 14, 5 AM $ 0.423
-1.00%
$ 52.23 million $ 1.58 million
Oct 14, 4 AM $ 0.427
-1.40%
$ 52.64 million $ 1.62 million
Oct 14, 3 AM $ 0.434
+2.46%
$ 53.39 million $ 1.6 million
Oct 14, 2 AM $ 0.423
-3.16%
$ 52.12 million $ 576,573
Oct 14, 1 AM $ 0.437
-2.40%
$ 53.8 million $ 574,281
Oct 14, 12 AM $ 0.448
+0.49%
$ 55.12 million $ 557,665
Oct 13, 11 PM $ 0.445
-0.93%
$ 54.84 million $ 567,216