Return Capital Token 21 Historical Data

RCT21
Download
Date Close Price change Market cap Trading volume
Today $ 0.08
+0.00%
$ 168.63 million $ 39,990
Yesterday $ 0.0842
-0.59%
$ 176.61 million $ 36,368
Jul 13, 2026 $ 0.0849
-13.81%
$ 177.87 million $ 37,063
Jul 12, 2026 $ 0.0986
+0.92%
$ 206.85 million $ 27,849
Jul 11, 2026 $ 0.0976
+4.27%
$ 205.17 million $ 32,255
Jul 10, 2026 $ 0.0935
-3.01%
$ 196.56 million $ 32,666
Jul 9, 2026 $ 0.0962
-5.22%
$ 202.44 million $ 32,253
Jul 8, 2026 $ 0.101
-14.79%
$ 212.94 million $ 38,943
Jul 7, 2026 $ 0.118
-16.16%
$ 249.9 million $ 40,598
Jul 6, 2026 $ 0.141
+0.00%
$ 296.31 million $ 34,214
Jul 5, 2026 $ 0.141
-0.35%
$ 296.73 million $ 35,601
Jul 4, 2026 $ 0.142
+6.20%
$ 297.99 million $ 29,386
Jul 3, 2026 $ 0.134
+2.61%
$ 280.98 million $ 32,282
Jul 2, 2026 $ 0.13
-7.07%
$ 273.84 million $ 33,737
Jul 1, 2026 $ 0.14
-3.05%
$ 294 million $ 31,919
Jun 30, 2026 $ 0.144
-2.24%
$ 303.03 million $ 35,305
Jun 29, 2026 $ 0.14
-0.07%
$ 294.63 million $ 38,674
Jun 28, 2026 $ 0.14
+8.10%
$ 294.21 million $ 30,521
Jun 27, 2026 $ 0.13
+5.71%
$ 272.16 million $ 25,969
Jun 26, 2026 $ 0.123
-15.74%
$ 258.51 million $ 36,799
Jun 25, 2026 $ 0.146
-8.06%
$ 306.6 million $ 33,823
Jun 24, 2026 $ 0.159
-9.34%
$ 334.11 million $ 32,283
Jun 23, 2026 $ 0.175
+1.86%
$ 368.34 million $ 38,445
Jun 22, 2026 $ 0.172
+0.82%
$ 362.25 million $ 42,641
Jun 21, 2026 $ 0.171
+6.48%
$ 359.1 million $ 35,021
Jun 20, 2026 $ 0.161
+11.88%
$ 338.1 million $ 40,592
Jun 19, 2026 $ 0.144
+7.07%
$ 302.19 million $ 35,647
Jun 18, 2026 $ 0.15
-14.02%
$ 315.63 million $ 41,696
Jun 17, 2026 $ 0.175
-5.71%
$ 367.29 million $ 40,174
Jun 16, 2026 $ 0.185
+0.76%
$ 388.92 million $ 39,406
Jun 15, 2026 $ 0.184
+13.12%
$ 385.56 million $ 39,123
Jun 14, 2026 $ 0.162
-22.69%
$ 340.83 million $ 36,560
Jun 13, 2026 $ 0.21
-0.80%
$ 440.58 million $ 43,474
Jun 12, 2026 $ 0.211
-14.55%
$ 444.15 million $ 29,974
Jun 11, 2026 $ 0.247
+102.70%
$ 519.75 million $ 32,989
Jun 10, 2026 $ 0.122
+2.95%
$ 256.41 million $ 15,918
Jun 9, 2026 $ 0.119
+18.60%
$ 249.06 million $ 27,842
Jun 8, 2026 $ 0.1
+0.40%
$ 210.21 million $ 30,293
Jun 7, 2026 $ 0.1
-0.40%
$ 210.21 million $ 31,582
Jun 6, 2026 $ 0.101
+1.30%
$ 212.1 million $ 31,937
Jun 5, 2026 $ 0.0998
+0.00%
$ 209.58 million $ 31,947
Jun 4, 2026 $ 0.1
-15.75%
$ 210 million $ 30,745
Jun 3, 2026 $ 0.119
-8.84%
$ 249.06 million $ 32,528
Jun 2, 2026 $ 0.13
+4.66%
$ 273.63 million $ 36,356
Jun 1, 2026 $ 0.125
-8.58%
$ 261.66 million $ 34,590
May 31, 2026 $ 0.136
-9.08%
$ 286.23 million $ 34,431
May 30, 2026 $ 0.15
+50.40%
$ 314.58 million $ 33,637
May 29, 2026 $ 0.0998
-0.70%
$ 209.16 million $ 30,719
May 28, 2026 $ 0.1
-3.56%
$ 211.05 million $ 32,771
May 27, 2026 $ 0.103
-1.43%
$ 217.98 million $ 42,839
Download