Return Capital Token Historical Data

RCT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 24, 2025 $0.239
-0.79%
$-- $15,076
Dec 23, 2025 $0.243
-1.70%
$-- $16,387
Dec 22, 2025 $0.247
-0.16%
$-- $16,255
Dec 21, 2025 $0.249
+2.73%
$-- $16,067
Dec 20, 2025 $0.243
-0.21%
$-- $16,025
Dec 19, 2025 $0.243
-0.94%
$-- $16,646
Dec 18, 2025 $0.246
-66.94%
$-- $23,802
Dec 17, 2025 $0.753
-7.23%
$-- $15,139
Dec 16, 2025 $0.812
-5.95%
$-- $14,373
Dec 15, 2025 $0.864
+11.80%
$-- $18,665
Dec 14, 2025 $0.773
+48.69%
$-- $18,520
Dec 13, 2025 $0.441
+20.77%
$-- $18,011
Dec 12, 2025 $0.364
-2.93%
$-- $15,937
Dec 11, 2025 $0.376
+0.00%
$-- $15,571
Dec 10, 2025 $0.376
+0.27%
$-- $14,613
Dec 9, 2025 $0.372
-0.75%
$-- $17,066
Dec 8, 2025 $0.374
+0.13%
$-- $16,403
Dec 7, 2025 $0.374
+0.48%
$-- $15,900
Dec 6, 2025 $0.373
-0.13%
$-- $15,697
Dec 5, 2025 $0.374
-0.03%
$-- $15,785
Dec 4, 2025 $0.374
-4.15%
$-- $17,825
Dec 3, 2025 $0.39
-4.69%
$-- $17,045
Dec 2, 2025 $0.409
+3.36%
$-- $15,999
Dec 1, 2025 $0.397
-1.52%
$-- $16,865
Nov 30, 2025 $0.404
-1.08%
$-- $17,176
Nov 29, 2025 $0.412
-2.09%
$-- $16,672
Nov 28, 2025 $0.421
-1.34%
$-- $16,183
Nov 27, 2025 $0.426
-3.94%
$-- $17,323
Nov 26, 2025 $0.444
-2.82%
$-- $17,092
Nov 25, 2025 $0.458
-3.46%
$-- $16,596
Nov 24, 2025 $0.478
-1.93%
$-- $16,148
Nov 23, 2025 $0.488
-0.93%
$-- $15,928
Nov 22, 2025 $0.493
-0.58%
$-- $15,672
Nov 21, 2025 $0.498
-3.02%
$-- $16,910
Nov 20, 2025 $0.516
-4.50%
$-- $17,127
Nov 19, 2025 $0.541
-5.24%
$-- $17,160
Nov 18, 2025 $0.575
-3.68%
$-- $16,285
Nov 17, 2025 $0.599
-6.31%
$-- $18,018
Nov 16, 2025 $0.642
-0.20%
$-- $15,807
Nov 15, 2025 $0.642
-0.28%
$-- $14,949
Nov 14, 2025 $0.645
+0.16%
$-- $15,599
Nov 13, 2025 $0.644
-2.88%
$-- $16,771
Nov 12, 2025 $0.661
+0.18%
$-- $15,732
Nov 11, 2025 $0.66
-3.47%
$-- $15,342
Nov 10, 2025 $0.685
-8.11%
$-- $16,530
Nov 9, 2025 $0.745
-8.20%
$-- $13,935
Nov 8, 2025 $0.812
-4.38%
$-- $14,809
Nov 7, 2025 $0.849
-1.62%
$-- $14,042
Nov 6, 2025 $0.862
+11.32%
$-- $16,213
Nov 5, 2025 $0.774
-0.12%
$-- $13,164