RealChain Historical Data

RCT Page 11
Download
Date Close Price change Market cap Trading volume
Sep 11, 2019 $ 0.000475
-4.79%
$ 155,673 $ 38,423
Sep 10, 2019 $ 0.0005
+3.32%
$ 163,777 $ 37,972
Sep 9, 2019 $ 0.000483
-4.77%
$ 158,226 $ 39,153
Sep 8, 2019 $ 0.000507
+20.47%
$ 166,145 $ 19,154
Sep 7, 2019 $ 0.000421
-7.76%
$ 137,913 $ 5,708
Sep 6, 2019 $ 0.000457
+11.21%
$ 149,647 $ 25,938
Sep 5, 2019 $ 0.000411
+8.82%
$ 134,565 $ 29,193
Sep 4, 2019 $ 0.000376
-8.82%
$ 123,294 $ 28,738
Sep 3, 2019 $ 0.000413
+2.52%
$ 135,266 $ 20,565
Sep 2, 2019 $ 0.000403
+1.40%
$ 132,172 $ 28,818
Sep 1, 2019 $ 0.000399
-2.01%
$ 130,722 $ 54,095
Aug 31, 2019 $ 0.000407
+2.22%
$ 133,413 $ 28,757
Aug 30, 2019 $ 0.000398
-0.32%
$ 130,516 $ 23,661
Aug 29, 2019 $ 0.0004
+2.18%
$ 130,936 $ 23,538
Aug 28, 2019 $ 0.000391
+10.84%
$ 128,151 $ 18,506
Aug 27, 2019 $ 0.000353
-21.35%
$ 115,619 $ 28,902
Aug 26, 2019 $ 0.000447
+15.32%
$ 146,520 $ 30,407
Aug 25, 2019 $ 0.000388
-9.67%
$ 127,011 $ 18,959
Aug 24, 2019 $ 0.000429
-1.67%
$ 140,604 $ 66,937
Aug 23, 2019 $ 0.000437
-7.29%
$ 142,996 $ 25,343
Aug 22, 2019 $ 0.000471
-6.28%
$ 154,255 $ 33,167
Aug 21, 2019 $ 0.000503
-4.43%
$ 164,793 $ 60,723
Aug 20, 2019 $ 0.000526
-0.76%
$ 172,450 $ 123,279
Aug 19, 2019 $ 0.000528
+2.01%
$ 172,842 $ 60,024
Aug 18, 2019 $ 0.000518
+3.70%
$ 169,558 $ 74,134
Aug 17, 2019 $ 0.000499
+5.61%
$ 163,304 $ 50,983
Aug 16, 2019 $ 0.00047
-10.70%
$ 153,986 $ 75,060
Aug 15, 2019 $ 0.000524
-1.61%
$ 171,544 $ 80,330
Aug 14, 2019 $ 0.000531
-8.60%
$ 173,854 $ 98,099
Aug 13, 2019 $ 0.000581
+2.40%
$ 190,214 $ 79,191
Aug 12, 2019 $ 0.000568
-5.20%
$ 185,947 $ 68,242
Aug 11, 2019 $ 0.000598
+8.59%
$ 196,055 $ 110,789
Aug 10, 2019 $ 0.000551
+3.36%
$ 180,556 $ 48,234
Aug 9, 2019 $ 0.000534
-17.73%
$ 175,076 $ 67,513
Aug 8, 2019 $ 0.000651
-9.95%
$ 213,277 $ 86,874
Aug 7, 2019 $ 0.000723
+6.63%
$ 236,848 $ 94,766
Aug 6, 2019 $ 0.000678
-3.78%
$ 222,113 $ 101,138
Aug 5, 2019 $ 0.000705
+4.03%
$ 230,795 $ 102,431
Aug 4, 2019 $ 0.000677
-2.09%
$ 221,861 $ 97,931
Aug 3, 2019 $ 0.000692
+2.01%
$ 226,688 $ 84,543
Aug 2, 2019 $ 0.000678
+3.86%
$ 222,225 $ 76,895
Aug 1, 2019 $ 0.000653
-5.02%
$ 213,970 $ 100,064
Jul 31, 2019 $ 0.000688
+11.77%
$ 225,290 $ 74,451
Jul 30, 2019 $ 0.000615
-7.74%
$ 201,564 $ 56,108
Jul 29, 2019 $ 0.000667
-0.21%
$ 218,471 $ 74,037
Jul 28, 2019 $ 0.000668
+13.07%
$ 218,940 $ 91,358
Jul 27, 2019 $ 0.000591
-4.41%
$ 193,630 $ 87,653
Jul 26, 2019 $ 0.000618
-5.46%
$ 202,565 $ 80,630
Jul 25, 2019 $ 0.000654
-2.83%
$ 214,274 $ 105,803
Jul 24, 2019 $ 0.000673
+2.79%
$ 220,512 $ 149,958