Return Capital Token 21 Historical Data

RCT21
Download
Date Close Price change Market cap Trading volume
Today $ 0.0394
+0.00%
$ 82.74 million $ 22,846
Yesterday $ 0.0394
+0.00%
$ 82.74 million $ 19,540
Aug 7, 2026 $ 0.0394
+1.81%
$ 82.74 million $ 29,052
Aug 6, 2026 $ 0.0387
-2.52%
$ 81.27 million $ 26,966
Aug 5, 2026 $ 0.0397
-0.25%
$ 83.37 million $ 26,015
Aug 4, 2026 $ 0.0398
+0.00%
$ 83.58 million $ 25,931
Aug 3, 2026 $ 0.0398
-0.25%
$ 83.58 million $ 25,944
Aug 2, 2026 $ 0.0399
+0.00%
$ 83.79 million $ 25,916
Aug 1, 2026 $ 0.0399
+1.53%
$ 83.79 million $ 22,722
Jul 31, 2026 $ 0.039
-0.51%
$ 82.53 million $ 4,214
Jul 30, 2026 $ 0.0392
+3.43%
$ 82.32 million $ 26,548
Jul 29, 2026 $ 0.0379
-3.56%
$ 79.59 million $ 27,213
Jul 28, 2026 $ 0.0393
+0.77%
$ 82.53 million $ 26,677
Jul 27, 2026 $ 0.039
-1.02%
$ 81.9 million $ 26,049
Jul 26, 2026 $ 0.0394
+0.00%
$ 82.74 million $ 25,887
Jul 25, 2026 $ 0.0394
+2.87%
$ 82.74 million $ 16,778
Jul 24, 2026 $ 0.0383
+1.59%
$ 80.43 million $ 25,347
Jul 23, 2026 $ 0.0377
-4.31%
$ 79.17 million $ 27,905
Jul 22, 2026 $ 0.0394
-8.80%
$ 82.74 million $ 29,753
Jul 21, 2026 $ 0.0432
+0.23%
$ 90.72 million $ 30,630
Jul 20, 2026 $ 0.0431
-4.01%
$ 90.51 million $ 33,406
Jul 19, 2026 $ 0.0449
+9.25%
$ 94.29 million $ 29,629
Jul 18, 2026 $ 0.0411
+3.01%
$ 86.31 million $ 27,686
Jul 17, 2026 $ 0.0399
-21.15%
$ 83.79 million $ 31,462
Jul 16, 2026 $ 0.0505
-41.00%
$ 106.26 million $ 31,262
Jul 15, 2026 $ 0.0855
+1.66%
$ 179.76 million $ 45,697
Jul 14, 2026 $ 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
Download