ResearchCoin Historical Data

RSC Page 97
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 9 PM $ 0.301
+1.80%
$ 37.14 million $ 1.62 million
Oct 11, 8 PM $ 0.295
+0.51%
$ 36.37 million $ 1.66 million
Oct 11, 7 PM $ 0.294
-3.67%
$ 36.19 million $ 1.64 million
Oct 11, 6 PM $ 0.305
+0.72%
$ 37.39 million $ 1.63 million
Oct 11, 5 PM $ 0.303
-1.02%
$ 37.3 million $ 1.63 million
Oct 11, 4 PM $ 0.306
+0.32%
$ 37.68 million $ 1.71 million
Oct 11, 3 PM $ 0.305
+0.22%
$ 37.56 million $ 1.7 million
Oct 11, 2 PM $ 0.304
-0.43%
$ 37.48 million $ 1.71 million
Oct 11, 1 PM $ 0.306
+0.57%
$ 37.64 million $ 1.69 million
Oct 11, 12 PM $ 0.304
-2.62%
$ 37.43 million $ 1.65 million
Oct 11, 11 AM $ 0.312
+5.30%
$ 38.44 million $ 1.62 million
Oct 11, 10 AM $ 0.296
-3.92%
$ 36.45 million $ 845,926
Oct 11, 9 AM $ 0.308
-16.83%
$ 37.89 million $ 804,540
Oct 11, 8 AM $ 0.37
+0.42%
$ 45.62 million $ 721,494
Oct 11, 7 AM $ 0.369
-1.11%
$ 45.44 million $ 713,366
Oct 11, 6 AM $ 0.373
+0.38%
$ 45.94 million $ 697,764
Oct 11, 5 AM $ 0.372
+3.75%
$ 45.76 million $ 695,070
Oct 11, 4 AM $ 0.358
-1.06%
$ 44.11 million $ 691,925
Oct 10, 10 PM $ 0.796
+119.34%
$ 98.07 million $ 97,376
Oct 10, 9 PM $ 0.363
-6.04%
$ 44.66 million $ 636,226
Oct 10, 8 PM $ 0.386
-1.21%
$ 47.59 million $ 761,331
Oct 10, 7 PM $ 0.391
-2.25%
$ 48.17 million $ 767,319
Oct 10, 6 PM $ 0.4
-0.14%
$ 49.28 million $ 750,267
Oct 10, 5 PM $ 0.4
-3.95%
$ 49.3 million $ 752,543
Oct 10, 4 PM $ 0.417
+0.23%
$ 51.34 million $ 744,894
Oct 10, 3 PM $ 0.416
-4.63%
$ 51.23 million $ 749,358
Oct 10, 2 PM $ 0.436
-0.76%
$ 53.69 million $ 741,911
Oct 10, 1 PM $ 0.439
+0.75%
$ 54.1 million $ 755,661
Oct 10, 12 PM $ 0.436
-0.32%
$ 53.7 million $ 763,263
Oct 10, 11 AM $ 0.437
+0.42%
$ 53.87 million $ 761,729
Oct 10, 10 AM $ 0.436
-0.66%
$ 53.64 million $ 777,348
Oct 10, 9 AM $ 0.438
-0.54%
$ 53.92 million $ 786,424
Oct 10, 8 AM $ 0.44
+0.41%
$ 54.22 million $ 765,214
Oct 10, 7 AM $ 0.438
-0.55%
$ 53.99 million $ 761,026
Oct 10, 6 AM $ 0.441
-0.47%
$ 54.29 million $ 776,944
Oct 10, 5 AM $ 0.443
+0.02%
$ 54.55 million $ 769,828
Oct 10, 4 AM $ 0.443
+0.16%
$ 54.54 million $ 780,406
Oct 10, 3 AM $ 0.442
-0.19%
$ 54.45 million $ 820,019
Oct 10, 2 AM $ 0.443
-0.31%
$ 54.56 million $ 810,487
Oct 10, 1 AM $ 0.444
-0.01%
$ 54.74 million $ 794,930
Oct 10, 12 AM $ 0.445
-0.26%
$ 54.45 million $ 794,831
Oct 9, 11 PM $ 0.446
+0.37%
$ 54.62 million $ 796,862
Oct 9, 10 PM $ 0.444
+0.65%
$ 54.42 million $ 805,297
Oct 9, 9 PM $ 0.441
-0.70%
$ 54.07 million $ 802,636
Oct 9, 8 PM $ 0.444
-0.26%
$ 54.44 million $ 815,247
Oct 9, 7 PM $ 0.445
+0.70%
$ 54.61 million $ 813,631
Oct 9, 6 PM $ 0.442
-0.34%
$ 54.22 million $ 828,390
Oct 9, 5 PM $ 0.444
+0.01%
$ 54.39 million $ 828,888