ResearchCoin Historical Data

RSC Page 96
Download
Date Close Price change Market cap Trading volume
Oct 13, 11 PM $ 0.445
-0.93%
$ 54.84 million $ 567,216
Oct 13, 10 PM $ 0.45
-3.24%
$ 55.37 million $ 558,642
Oct 13, 9 PM $ 0.465
+0.68%
$ 57.24 million $ 553,977
Oct 13, 8 PM $ 0.462
-0.42%
$ 56.85 million $ 549,195
Oct 13, 7 PM $ 0.464
-0.10%
$ 57.09 million $ 540,662
Oct 13, 6 PM $ 0.464
+1.18%
$ 57.13 million $ 1.91 million
Oct 13, 5 PM $ 0.459
+0.81%
$ 56.47 million $ 1.91 million
Oct 13, 4 PM $ 0.455
+1.24%
$ 56 million $ 1.9 million
Oct 13, 3 PM $ 0.449
+0.12%
$ 55.32 million $ 1.91 million
Oct 13, 2 PM $ 0.449
+0.98%
$ 55.26 million $ 1.93 million
Oct 13, 1 PM $ 0.444
+1.80%
$ 54.71 million $ 1.93 million
Oct 13, 12 PM $ 0.436
+1.23%
$ 53.73 million $ 1.87 million
Oct 13, 11 AM $ 0.431
-2.08%
$ 53.06 million $ 1.83 million
Oct 13, 10 AM $ 0.44
+2.27%
$ 54.19 million $ 1.85 million
Oct 13, 9 AM $ 0.43
-0.55%
$ 52.99 million $ 1.84 million
Oct 13, 8 AM $ 0.433
-0.55%
$ 53.17 million $ 1.86 million
Oct 13, 7 AM $ 0.435
+1.38%
$ 53.58 million $ 1.87 million
Oct 13, 6 AM $ 0.429
-0.62%
$ 52.7 million $ 1.87 million
Oct 13, 5 AM $ 0.432
+0.52%
$ 53.17 million $ 1.88 million
Oct 13, 4 AM $ 0.43
-0.41%
$ 52.9 million $ 1.86 million
Oct 13, 3 AM $ 0.431
-0.27%
$ 53.11 million $ 1.91 million
Oct 13, 2 AM $ 0.433
+1.35%
$ 53.27 million $ 1.96 million
Oct 13, 1 AM $ 0.427
+0.51%
$ 52.56 million $ 1.99 million
Oct 13, 12 AM $ 0.425
-0.53%
$ 52.3 million $ 1.98 million
Oct 12, 11 PM $ 0.427
+0.18%
$ 52.57 million $ 1.98 million
Oct 12, 10 PM $ 0.426
-0.46%
$ 52.5 million $ 1.96 million
Oct 12, 9 PM $ 0.428
-4.76%
$ 52.81 million $ 1.94 million
Oct 12, 8 PM $ 0.449
-1.42%
$ 55.38 million $ 1.98 million
Oct 12, 7 PM $ 0.456
+5.32%
$ 56.09 million $ 1.94 million
Oct 12, 6 PM $ 0.433
-0.22%
$ 53.22 million $ 1.8 million
Oct 12, 5 PM $ 0.434
+2.72%
$ 53.07 million $ 1.76 million
Oct 12, 4 PM $ 0.422
+2.73%
$ 51.99 million $ 1.69 million
Oct 12, 3 PM $ 0.411
+0.52%
$ 50.52 million $ 1.63 million
Oct 12, 2 PM $ 0.407
+5.94%
$ 50.22 million $ 1.53 million
Oct 12, 1 PM $ 0.384
+2.64%
$ 47.26 million $ 1.45 million
Oct 12, 12 PM $ 0.374
-0.62%
$ 45.97 million $ 997,472
Oct 12, 11 AM $ 0.376
+0.87%
$ 46.31 million $ 1.44 million
Oct 12, 10 AM $ 0.373
+0.07%
$ 45.95 million $ 1.48 million
Oct 12, 9 AM $ 0.373
+1.57%
$ 45.9 million $ 1.58 million
Oct 12, 8 AM $ 0.367
-2.30%
$ 45.19 million $ 1.67 million
Oct 12, 7 AM $ 0.374
-0.69%
$ 46.11 million $ 1.68 million
Oct 12, 6 AM $ 0.377
+3.47%
$ 46.43 million $ 1.69 million
Oct 12, 5 AM $ 0.364
-0.14%
$ 44.87 million $ 1.65 million
Oct 12, 4 AM $ 0.365
+8.21%
$ 44.92 million $ 1.64 million
Oct 12, 3 AM $ 0.337
+6.89%
$ 41.38 million $ 1.49 million
Oct 12, 2 AM $ 0.315
+2.12%
$ 38.81 million $ 1.42 million
Oct 12, 1 AM $ 0.309
+2.28%
$ 37.97 million $ 1.37 million
Oct 12, 12 AM $ 0.302
-0.60%
$ 37 million $ 1.38 million
Oct 11, 11 PM $ 0.304
+0.22%
$ 37.38 million $ 1.43 million
Oct 11, 10 PM $ 0.303
+0.75%
$ 36.96 million $ 1.47 million