RealChain Historical Data

RCT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 29, 2020 $ 0.000216
-4.20%
$ 70,773 $ 6,025
Mar 28, 2020 $ 0.000226
+6.96%
$ 73,911 $ 9,732
Mar 27, 2020 $ 0.000211
-10.23%
$ 69,078 $ 6,370
Mar 26, 2020 $ 0.000235
-6.82%
$ 76,959 $ 7,993
Mar 25, 2020 $ 0.000252
-2.73%
$ 82,559 $ 9,438
Mar 24, 2020 $ 0.000259
+2.54%
$ 84,886 $ 12,770
Mar 23, 2020 $ 0.000252
+14.09%
$ 82,709 $ 8,408
Mar 22, 2020 $ 0.000221
-11.20%
$ 72,491 $ 5,153
Mar 21, 2020 $ 0.000249
+0.61%
$ 81,585 $ 9,680
Mar 20, 2020 $ 0.000247
-1.29%
$ 80,924 $ 10,867
Mar 19, 2020 $ 0.00025
+8.86%
$ 81,981 $ 11,033
Mar 18, 2020 $ 0.00023
+2.60%
$ 75,258 $ 9,512
Mar 17, 2020 $ 0.000224
+5.12%
$ 73,533 $ 8,388
Mar 16, 2020 $ 0.000213
-14.87%
$ 69,830 $ 8,204
Mar 15, 2020 $ 0.00025
+3.74%
$ 82,035 $ 17,928
Mar 14, 2020 $ 0.000242
-4.64%
$ 79,170 $ 11,254
Mar 13, 2020 $ 0.000252
+17.35%
$ 82,641 $ 9,170
Mar 12, 2020 $ 0.000215
-40.69%
$ 70,524 $ 10,593
Mar 11, 2020 $ 0.000363
+2.21%
$ 118,918 $ 16,071
Mar 10, 2020 $ 0.000355
-3.41%
$ 116,285 $ 12,698
Mar 9, 2020 $ 0.000366
+1.70%
$ 119,834 $ 19,707
Mar 8, 2020 $ 0.00036
-9.35%
$ 117,854 $ 15,662
Mar 7, 2020 $ 0.000397
-2.15%
$ 129,982 $ 19,845
Mar 6, 2020 $ 0.000405
+8.64%
$ 132,626 $ 19,660
Mar 5, 2020 $ 0.000372
-0.13%
$ 121,874 $ 12,962
Mar 4, 2020 $ 0.000372
-3.44%
$ 121,926 $ 15,196
Mar 3, 2020 $ 0.000385
+4.13%
$ 126,265 $ 20,580
Mar 2, 2020 $ 0.00037
+13.51%
$ 121,187 $ 21,037
Mar 1, 2020 $ 0.000326
+1.27%
$ 106,802 $ 13,999
Feb 29, 2020 $ 0.000323
-3.18%
$ 105,720 $ 10,449
Feb 28, 2020 $ 0.000333
-2.87%
$ 109,219 $ 13,347
Feb 27, 2020 $ 0.000342
+4.60%
$ 112,004 $ 21,217
Feb 26, 2020 $ 0.000327
-7.04%
$ 107,166 $ 20,162
Feb 25, 2020 $ 0.000353
-1.00%
$ 115,621 $ 19,086
Feb 24, 2020 $ 0.000357
+8.20%
$ 116,817 $ 15,015
Feb 23, 2020 $ 0.000329
+0.29%
$ 107,893 $ 12,525
Feb 22, 2020 $ 0.000328
+3.07%
$ 107,571 $ 13,142
Feb 21, 2020 $ 0.000319
+3.70%
$ 104,361 $ 15,326
Feb 20, 2020 $ 0.000307
-12.45%
$ 100,655 $ 11,103
Feb 19, 2020 $ 0.000351
-7.76%
$ 115,078 $ 13,363
Feb 18, 2020 $ 0.000381
-1.83%
$ 124,660 $ 12,215
Feb 17, 2020 $ 0.000388
+4.44%
$ 127,053 $ 12,019
Feb 16, 2020 $ 0.000372
+3.38%
$ 121,809 $ 7,448
Feb 15, 2020 $ 0.000359
-4.57%
$ 117,707 $ 9,719
Feb 14, 2020 $ 0.000377
-18.93%
$ 123,443 $ 10,774
Feb 13, 2020 $ 0.000465
-0.01%
$ 152,213 $ 18,819
Feb 12, 2020 $ 0.000465
+13.44%
$ 152,267 $ 22,246
Feb 11, 2020 $ 0.00041
+6.63%
$ 134,269 $ 18,243
Feb 10, 2020 $ 0.000385
-6.01%
$ 125,988 $ 12,123
Feb 9, 2020 $ 0.000409
+7.73%
$ 134,034 $ 15,384