Ripio Credit Network Historical Data

RCN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 9, 2019 $ 0.0306
-1.34%
$ 30.57 million $ 409,739
Apr 8, 2019 $ 0.031
-3.14%
$ 30.95 million $ 330,727
Apr 7, 2019 $ 0.0319
+7.00%
$ 31.93 million $ 348,383
Apr 6, 2019 $ 0.0298
-3.79%
$ 29.81 million $ 487,842
Apr 5, 2019 $ 0.031
-0.16%
$ 30.99 million $ 345,023
Apr 4, 2019 $ 0.031
+3.60%
$ 30.98 million $ 394,200
Apr 3, 2019 $ 0.0299
-5.84%
$ 29.93 million $ 999,845
Apr 2, 2019 $ 0.0319
+3.85%
$ 31.88 million $ 1.39 million
Apr 1, 2019 $ 0.0308
-1.69%
$ 30.78 million $ 844,596
Mar 31, 2019 $ 0.0312
-8.74%
$ 31.2 million $ 5.41 million
Mar 30, 2019 $ 0.0342
+30.55%
$ 34.16 million $ 11.52 million
Mar 29, 2019 $ 0.0263
+3.59%
$ 26.29 million $ 1.19 million
Mar 28, 2019 $ 0.0254
+0.39%
$ 25.41 million $ 828,318
Mar 27, 2019 $ 0.0253
+12.00%
$ 25.28 million $ 838,362
Mar 26, 2019 $ 0.0226
-1.36%
$ 22.57 million $ 427,300
Mar 25, 2019 $ 0.0229
-4.57%
$ 22.89 million $ 814,810
Mar 24, 2019 $ 0.024
+4.72%
$ 24 million $ 616,033
Mar 23, 2019 $ 0.0229
-1.76%
$ 22.92 million $ 144,965
Mar 22, 2019 $ 0.0233
+0.86%
$ 23.32 million $ 251,864
Mar 21, 2019 $ 0.0232
-5.14%
$ 23.16 million $ 409,499
Mar 20, 2019 $ 0.0245
-2.27%
$ 24.48 million $ 308,982
Mar 19, 2019 $ 0.025
+0.37%
$ 25.03 million $ 283,161
Mar 18, 2019 $ 0.025
+4.42%
$ 25.01 million $ 457,774
Mar 17, 2019 $ 0.0239
-1.47%
$ 23.92 million $ 158,948
Mar 16, 2019 $ 0.0243
-0.70%
$ 24.28 million $ 218,515
Mar 15, 2019 $ 0.0244
+2.65%
$ 24.44 million $ 482,404
Mar 14, 2019 $ 0.0238
+5.19%
$ 23.83 million $ 524,607
Mar 13, 2019 $ 0.0226
-5.94%
$ 22.64 million $ 528,379
Mar 12, 2019 $ 0.0241
+9.12%
$ 24.1 million $ 1.59 million
Mar 11, 2019 $ 0.0221
-9.59%
$ 22.07 million $ 573,583
Mar 10, 2019 $ 0.0244
+1.18%
$ 24.45 million $ 781,378
Mar 9, 2019 $ 0.0242
+0.89%
$ 24.16 million $ 1.85 million
Mar 8, 2019 $ 0.024
+8.74%
$ 23.95 million $ 2.3 million
Mar 7, 2019 $ 0.022
+2.03%
$ 22.02 million $ 705,633
Mar 6, 2019 $ 0.0216
+1.33%
$ 21.59 million $ 401,571
Mar 5, 2019 $ 0.0213
+4.96%
$ 21.3 million $ 1.7 million
Mar 4, 2019 $ 0.0203
+2.36%
$ 20.3 million $ 937,000
Mar 3, 2019 $ 0.0198
-8.61%
$ 19.83 million $ 751,725
Mar 2, 2019 $ 0.0217
+2.52%
$ 21.69 million $ 770,317
Mar 1, 2019 $ 0.0212
-10.12%
$ 21.17 million $ 1.91 million
Feb 28, 2019 $ 0.0236
+25.26%
$ 23.56 million $ 3.45 million
Feb 27, 2019 $ 0.0188
-4.61%
$ 18.81 million $ 1.33 million
Feb 26, 2019 $ 0.0197
-9.04%
$ 19.72 million $ 7.92 million
Feb 25, 2019 $ 0.0217
+42.15%
$ 21.68 million $ 5.05 million
Feb 24, 2019 $ 0.0153
-11.39%
$ 15.25 million $ 1.04 million
Feb 23, 2019 $ 0.0172
-9.09%
$ 17.21 million $ 1.88 million
Feb 22, 2019 $ 0.0189
+17.45%
$ 18.94 million $ 10.6 million
Feb 21, 2019 $ 0.0161
+37.87%
$ 16.13 million $ 5.29 million
Feb 20, 2019 $ 0.0117
+0.65%
$ 11.7 million $ 207,443
Feb 19, 2019 $ 0.0116
-0.54%
$ 11.63 million $ 204,393