RealChain Historical Data

RCT Page 15
Download
Date Close Price change Market cap Trading volume
Feb 23, 2019 $ 0.000757
+8.72%
$ 248,029 $ 286,625
Feb 22, 2019 $ 0.000697
+0.34%
$ 228,262 $ 206,793
Feb 21, 2019 $ 0.000695
+8.45%
$ 227,562 $ 217,955
Feb 20, 2019 $ 0.000641
+2.81%
$ 209,861 $ 247,277
Feb 19, 2019 $ 0.000623
+1.00%
$ 204,194 $ 133,989
Feb 18, 2019 $ 0.000617
-6.12%
$ 202,238 $ 138,095
Feb 17, 2019 $ 0.000657
+2.33%
$ 215,384 $ 270,233
Feb 16, 2019 $ 0.000643
+2.15%
$ 210,514 $ 302,233
Feb 15, 2019 $ 0.000629
+0.35%
$ 206,071 $ 307,301
Feb 14, 2019 $ 0.000627
-1.45%
$ 205,359 $ 144,808
Feb 13, 2019 $ 0.000636
+2.38%
$ 208,445 $ 78,289
Feb 12, 2019 $ 0.000621
-1.10%
$ 203,589 $ 106,693
Feb 11, 2019 $ 0.000629
-4.08%
$ 205,962 $ 95,274
Feb 10, 2019 $ 0.000656
+6.72%
$ 214,883 $ 114,769
Feb 9, 2019 $ 0.000615
-0.17%
$ 201,397 $ 121,383
Feb 8, 2019 $ 0.000616
+7.47%
$ 201,918 $ 86,565
Feb 7, 2019 $ 0.000573
+5.99%
$ 187,867 $ 79,094
Feb 6, 2019 $ 0.000541
-2.48%
$ 177,246 $ 47,012
Feb 5, 2019 $ 0.000555
-6.45%
$ 181,759 $ 41,392
Feb 4, 2019 $ 0.000593
+7.00%
$ 194,310 $ 44,865
Feb 3, 2019 $ 0.000554
-2.86%
$ 181,568 $ 57,614
Feb 2, 2019 $ 0.00057
+6.20%
$ 186,694 $ 79,043
Feb 1, 2019 $ 0.000537
-1.93%
$ 175,874 $ 47,068
Jan 31, 2019 $ 0.000547
-3.26%
$ 179,337 $ 84,314
Jan 30, 2019 $ 0.000566
+6.19%
$ 185,503 $ 104,266
Jan 29, 2019 $ 0.00054
+4.50%
$ 176,846 $ 119,581
Jan 28, 2019 $ 0.000517
-7.52%
$ 169,237 $ 28,435
Jan 27, 2019 $ 0.000559
+1.62%
$ 183,158 $ 19,639
Jan 26, 2019 $ 0.00055
-12.33%
$ 180,216 $ 89,405
Jan 25, 2019 $ 0.000628
-3.41%
$ 205,570 $ 94,236
Jan 24, 2019 $ 0.00065
+3.57%
$ 212,852 $ 92,420
Jan 23, 2019 $ 0.000627
-1.82%
$ 205,441 $ 127,388
Jan 22, 2019 $ 0.000639
+2.83%
$ 209,477 $ 160,162
Jan 21, 2019 $ 0.000626
-0.30%
$ 204,918 $ 96,753
Jan 20, 2019 $ 0.000627
+2.13%
$ 205,454 $ 77,195
Jan 19, 2019 $ 0.000615
+3.82%
$ 201,598 $ 86,973
Jan 18, 2019 $ 0.000593
-5.05%
$ 194,165 $ 77,607
Jan 17, 2019 $ 0.000598
-2.39%
$ 195,964 $ 83,764
Jan 16, 2019 $ 0.00061
+1.97%
$ 199,947 $ 64,575
Jan 15, 2019 $ 0.000598
-6.01%
$ 195,860 $ 91,996
Jan 14, 2019 $ 0.000638
+10.04%
$ 208,951 $ 36,467
Jan 13, 2019 $ 0.000579
-6.70%
$ 189,817 $ 41,198
Jan 12, 2019 $ 0.00062
-1.13%
$ 202,989 $ 69,293
Jan 11, 2019 $ 0.000628
-8.08%
$ 205,674 $ 90,192
Jan 10, 2019 $ 0.000683
-23.64%
$ 223,897 $ 76,179
Jan 9, 2019 $ 0.000895
+3.36%
$ 293,279 $ 58,339
Jan 8, 2019 $ 0.000866
+0.60%
$ 283,755 $ 76,171
Jan 7, 2019 $ 0.000863
+7.42%
$ 282,666 $ 52,947
Jan 6, 2019 $ 0.000803
-5.57%
$ 263,188 $ 73,966
Jan 5, 2019 $ 0.000855
-9.89%
$ 280,197 $ 82,590