RealChain Historical Data

RCT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 3, 2019 $ 0.00112
-7.64%
$ 366,173 $ 24,385
Jun 2, 2019 $ 0.00121
-3.06%
$ 396,484 $ 153,706
Jun 1, 2019 $ 0.00124
+13.27%
$ 405,555 $ 10,347
May 31, 2019 $ 0.0011
+0.23%
$ 358,823 $ 188,895
May 30, 2019 $ 0.00109
-6.07%
$ 357,996 $ 109,510
May 29, 2019 $ 0.00116
-1.85%
$ 381,106 $ 77,673
May 28, 2019 $ 0.00119
+7.47%
$ 388,293 $ 54,040
May 27, 2019 $ 0.0011
-5.14%
$ 361,347 $ 56,259
May 26, 2019 $ 0.00116
-3.82%
$ 380,971 $ 36,682
May 25, 2019 $ 0.00121
+4.35%
$ 396,104 $ 10,377
May 24, 2019 $ 0.00116
-0.38%
$ 379,547 $ 25,646
May 23, 2019 $ 0.00116
+9.16%
$ 380,945 $ 48,325
May 22, 2019 $ 0.00107
-10.62%
$ 349,804 $ 100,833
May 21, 2019 $ 0.00119
-3.72%
$ 391,448 $ 93,364
May 20, 2019 $ 0.00124
-9.68%
$ 406,676 $ 37,809
May 19, 2019 $ 0.00136
+16.70%
$ 444,322 $ 24,613
May 18, 2019 $ 0.00116
-8.22%
$ 380,746 $ 12,261
May 17, 2019 $ 0.00127
-2.34%
$ 415,534 $ 16,750
May 16, 2019 $ 0.0013
+0.76%
$ 425,357 $ 54,354
May 15, 2019 $ 0.00129
+4.24%
$ 421,194 $ 34,430
May 14, 2019 $ 0.00122
+13.48%
$ 401,247 $ 54,084
May 13, 2019 $ 0.00107
-7.32%
$ 351,049 $ 20,272
May 12, 2019 $ 0.00116
-2.87%
$ 378,695 $ 42,438
May 11, 2019 $ 0.00119
+0.18%
$ 388,584 $ 83,271
May 10, 2019 $ 0.00118
+3.13%
$ 387,901 $ 50,199
May 9, 2019 $ 0.00115
-5.65%
$ 378,326 $ 72,440
May 8, 2019 $ 0.00122
-6.80%
$ 400,980 $ 61,766
May 7, 2019 $ 0.00131
+6.70%
$ 428,024 $ 50,381
May 6, 2019 $ 0.00122
+2.64%
$ 401,181 $ 21,500
May 5, 2019 $ 0.00119
+4.96%
$ 390,841 $ 65,737
May 4, 2019 $ 0.00112
+4.39%
$ 367,077 $ 58,354
May 3, 2019 $ 0.00108
+5.30%
$ 352,661 $ 89,637
May 2, 2019 $ 0.00101
-10.31%
$ 332,308 $ 71,376
May 1, 2019 $ 0.00113
-4.97%
$ 370,508 $ 75,568
Apr 30, 2019 $ 0.00117
+0.37%
$ 384,106 $ 49,256
Apr 29, 2019 $ 0.00117
-1.68%
$ 382,732 $ 36,748
Apr 28, 2019 $ 0.00119
-2.99%
$ 388,292 $ 71,117
Apr 27, 2019 $ 0.00122
+4.59%
$ 399,755 $ 72,835
Apr 26, 2019 $ 0.00117
-6.01%
$ 382,168 $ 22,860
Apr 25, 2019 $ 0.00124
-4.96%
$ 406,197 $ 77,289
Apr 24, 2019 $ 0.0013
-9.07%
$ 426,300 $ 123,741
Apr 23, 2019 $ 0.00143
-2.87%
$ 469,905 $ 91,468
Apr 22, 2019 $ 0.00149
-7.47%
$ 486,564 $ 118,078
Apr 21, 2019 $ 0.00161
+1.49%
$ 525,890 $ 171,750
Apr 20, 2019 $ 0.00158
-1.14%
$ 518,161 $ 63,029
Apr 19, 2019 $ 0.0016
-11.25%
$ 524,690 $ 104,302
Apr 18, 2019 $ 0.00181
+0.36%
$ 591,676 $ 227,468
Apr 17, 2019 $ 0.00179
+7.11%
$ 587,398 $ 269,140
Apr 16, 2019 $ 0.00167
+14.25%
$ 548,393 $ 199,983
Apr 15, 2019 $ 0.00147
-6.31%
$ 479,984 $ 436,969