RealChain Historical Data

RCT Page 14
Download
Date Close Price change Market cap Trading volume
Apr 14, 2019 $ 0.00157
-0.24%
$ 514,875 $ 264,295
Apr 13, 2019 $ 0.00158
+1.00%
$ 517,513 $ 122,253
Apr 12, 2019 $ 0.00156
+2.94%
$ 510,505 $ 196,066
Apr 11, 2019 $ 0.00151
-15.03%
$ 493,291 $ 183,701
Apr 10, 2019 $ 0.00177
-3.33%
$ 580,043 $ 196,438
Apr 9, 2019 $ 0.00183
-17.74%
$ 600,002 $ 280,596
Apr 8, 2019 $ 0.00221
-6.73%
$ 722,749 $ 127,583
Apr 7, 2019 $ 0.00238
+132.60%
$ 778,030 $ 343,045
Apr 6, 2019 $ 0.00102
-5.58%
$ 335,482 $ 178,980
Apr 5, 2019 $ 0.00109
+4.82%
$ 355,671 $ 148,997
Apr 4, 2019 $ 0.00104
-1.00%
$ 339,311 $ 93,608
Apr 3, 2019 $ 0.00106
-2.43%
$ 345,883 $ 122,505
Apr 2, 2019 $ 0.00108
+30.96%
$ 354,495 $ 230,171
Apr 1, 2019 $ 0.000825
-2.64%
$ 270,393 $ 148,935
Mar 31, 2019 $ 0.000848
-0.63%
$ 277,744 $ 184,097
Mar 30, 2019 $ 0.000855
+4.94%
$ 280,183 $ 228,640
Mar 29, 2019 $ 0.000813
-0.79%
$ 266,217 $ 126,907
Mar 28, 2019 $ 0.000816
-1.86%
$ 267,350 $ 200,908
Mar 27, 2019 $ 0.000831
+0.98%
$ 272,377 $ 152,375
Mar 26, 2019 $ 0.00082
-21.78%
$ 268,712 $ 161,873
Mar 25, 2019 $ 0.00105
+24.40%
$ 343,273 $ 242,974
Mar 24, 2019 $ 0.000845
-2.95%
$ 276,811 $ 174,021
Mar 23, 2019 $ 0.000872
+28.24%
$ 285,540 $ 261,025
Mar 22, 2019 $ 0.000682
-0.02%
$ 223,514 $ 227,025
Mar 21, 2019 $ 0.000682
+1.65%
$ 223,411 $ 119,334
Mar 20, 2019 $ 0.000672
-3.01%
$ 220,229 $ 253,992
Mar 19, 2019 $ 0.000689
+1.30%
$ 225,798 $ 158,447
Mar 18, 2019 $ 0.000685
-2.14%
$ 224,305 $ 235,862
Mar 17, 2019 $ 0.000704
+1.99%
$ 230,552 $ 186,927
Mar 16, 2019 $ 0.00069
+3.92%
$ 226,100 $ 264,475
Mar 15, 2019 $ 0.000664
-5.11%
$ 217,526 $ 188,110
Mar 14, 2019 $ 0.0007
+1.67%
$ 229,242 $ 244,015
Mar 13, 2019 $ 0.000688
+10.36%
$ 225,424 $ 353,897
Mar 12, 2019 $ 0.000624
+3.95%
$ 204,416 $ 267,538
Mar 11, 2019 $ 0.0006
-0.98%
$ 196,558 $ 169,619
Mar 10, 2019 $ 0.000607
-0.81%
$ 198,948 $ 146,819
Mar 9, 2019 $ 0.000612
+0.10%
$ 200,580 $ 161,817
Mar 8, 2019 $ 0.000612
-1.76%
$ 200,384 $ 156,319
Mar 7, 2019 $ 0.000623
-3.72%
$ 203,972 $ 273,694
Mar 6, 2019 $ 0.000647
+0.24%
$ 211,829 $ 146,660
Mar 5, 2019 $ 0.000645
+10.22%
$ 211,285 $ 172,311
Mar 4, 2019 $ 0.000585
-2.26%
$ 191,753 $ 159,686
Mar 3, 2019 $ 0.000599
-3.99%
$ 196,162 $ 181,444
Mar 2, 2019 $ 0.000624
-1.99%
$ 204,328 $ 122,919
Mar 1, 2019 $ 0.000637
-2.95%
$ 208,541 $ 167,263
Feb 28, 2019 $ 0.000656
+3.17%
$ 214,843 $ 229,930
Feb 27, 2019 $ 0.000636
-2.55%
$ 208,251 $ 157,660
Feb 26, 2019 $ 0.000653
-2.86%
$ 213,807 $ 149,438
Feb 25, 2019 $ 0.000672
+3.75%
$ 220,093 $ 256,659
Feb 24, 2019 $ 0.000648
-14.38%
$ 212,374 $ 264,117