RealChain Historical Data

RCT Page 9
Download
Date Close Price change Market cap Trading volume
Dec 20, 2019 $ 0.000187
+1.45%
$ 61,271 $ 7,236
Dec 19, 2019 $ 0.000184
+5.50%
$ 60,412 $ 5,452
Dec 18, 2019 $ 0.000175
-24.59%
$ 57,263 $ 2,257
Dec 17, 2019 $ 0.000232
+97.29%
$ 76,051 $ 0
Dec 16, 2019 $ 0.000118
-6.47%
$ 38,551 $ 4
Dec 15, 2019 $ 0.000126
+1.56%
$ 41,220 $ 4
Dec 14, 2019 $ 0.000124
-10.99%
$ 40,588 $ 848
Dec 13, 2019 $ 0.000139
+9.58%
$ 45,601 $ 244
Dec 12, 2019 $ 0.000127
-27.20%
$ 41,614 $ 966
Dec 11, 2019 $ 0.000174
+31.43%
$ 57,042 $ 2,900
Dec 10, 2019 $ 0.000132
-1.36%
$ 43,403 $ 4,744
Dec 9, 2019 $ 0.000134
-55.73%
$ 43,993 $ 15,008
Dec 8, 2019 $ 0.000303
+2.08%
$ 99,361 $ 6,127
Dec 7, 2019 $ 0.000297
+0.54%
$ 97,339 $ 18,055
Dec 6, 2019 $ 0.000296
-11.09%
$ 96,815 $ 7,145
Dec 5, 2019 $ 0.000333
+6.31%
$ 109,195 $ 6,822
Dec 4, 2019 $ 0.000316
-5.16%
$ 103,545 $ 13,822
Dec 3, 2019 $ 0.000333
+2.33%
$ 109,178 $ 18,498
Dec 2, 2019 $ 0.000326
+1.57%
$ 106,697 $ 10,344
Dec 1, 2019 $ 0.000321
-10.05%
$ 105,077 $ 8,399
Nov 30, 2019 $ 0.000357
+2.36%
$ 116,821 $ 3,180
Nov 29, 2019 $ 0.000349
-5.98%
$ 114,205 $ 11,535
Nov 28, 2019 $ 0.000371
+1.23%
$ 121,477 $ 17,276
Nov 27, 2019 $ 0.000367
+1.01%
$ 120,270 $ 21,477
Nov 26, 2019 $ 0.000364
+6.81%
$ 119,081 $ 18,890
Nov 25, 2019 $ 0.000339
+4.84%
$ 111,175 $ 8,082
Nov 24, 2019 $ 0.000324
-6.93%
$ 106,042 $ 41,281
Nov 23, 2019 $ 0.000348
-2.62%
$ 113,923 $ 10,333
Nov 22, 2019 $ 0.000356
-7.46%
$ 116,545 $ 6,267
Nov 21, 2019 $ 0.000384
-1.33%
$ 125,947 $ 17,993
Nov 20, 2019 $ 0.00039
-8.95%
$ 127,651 $ 22,622
Nov 19, 2019 $ 0.000428
+1.46%
$ 140,191 $ 37,041
Nov 18, 2019 $ 0.000422
-5.38%
$ 138,180 $ 17,064
Nov 17, 2019 $ 0.000446
+5.83%
$ 146,022 $ 32,609
Nov 16, 2019 $ 0.000422
+1.89%
$ 138,203 $ 23,857
Nov 15, 2019 $ 0.000414
-5.35%
$ 135,634 $ 7,372
Nov 14, 2019 $ 0.000437
-3.40%
$ 143,305 $ 11,950
Nov 13, 2019 $ 0.000453
-0.16%
$ 148,346 $ 23,872
Nov 12, 2019 $ 0.000454
+2.82%
$ 148,574 $ 23,241
Nov 11, 2019 $ 0.000441
-7.01%
$ 144,496 $ 24,278
Nov 10, 2019 $ 0.000475
-5.56%
$ 155,604 $ 24,829
Nov 9, 2019 $ 0.000503
+11.35%
$ 164,773 $ 25,091
Nov 8, 2019 $ 0.000452
-12.25%
$ 147,987 $ 14,656
Nov 7, 2019 $ 0.000515
-2.78%
$ 168,674 $ 24,005
Nov 6, 2019 $ 0.00053
-1.58%
$ 173,506 $ 37,316
Nov 5, 2019 $ 0.000537
+11.14%
$ 175,948 $ 52,129
Nov 4, 2019 $ 0.000483
+2.08%
$ 158,310 $ 53,646
Nov 3, 2019 $ 0.000473
+5.54%
$ 155,097 $ 57,070
Nov 2, 2019 $ 0.000449
-3.34%
$ 146,964 $ 34,445
Nov 1, 2019 $ 0.000464
+5.93%
$ 152,042 $ 37,454