Return Capital Token 21 Historical Data

RCT21 Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 8 PM $ 0.139
-0.14%
$ 291.9 million $ 33,847
May 31, 7 PM $ 0.139
+0.29%
$ 292.32 million $ 33,672
May 31, 6 PM $ 0.139
+0.14%
$ 291.27 million $ 33,527
May 31, 5 PM $ 0.139
-0.07%
$ 291.06 million $ 33,298
May 31, 4 PM $ 0.139
-0.29%
$ 292.11 million $ 33,166
May 31, 3 PM $ 0.14
-0.07%
$ 293.16 million $ 32,998
May 31, 2 PM $ 0.14
+0.00%
$ 293.16 million $ 32,836
May 31, 1 PM $ 0.14
+0.43%
$ 293.37 million $ 32,603
May 31, 12 PM $ 0.139
+0.14%
$ 292.74 million $ 32,411
May 31, 11 AM $ 0.139
+0.14%
$ 292.11 million $ 32,247
May 31, 10 AM $ 0.139
-0.50%
$ 291.48 million $ 32,116
May 31, 9 AM $ 0.139
+1.46%
$ 292.11 million $ 31,715
May 31, 8 AM $ 0.137
-0.07%
$ 287.91 million $ 31,269
May 31, 7 AM $ 0.137
+0.07%
$ 288.12 million $ 33,173
May 31, 6 AM $ 0.137
+0.00%
$ 287.91 million $ 34,619
May 31, 5 AM $ 0.137
+1.93%
$ 288.33 million $ 36,019
May 31, 4 AM $ 0.135
+0.07%
$ 283.29 million $ 34,451
May 31, 3 AM $ 0.135
-10.21%
$ 282.45 million $ 34,366
May 31, 2 AM $ 0.149
+0.13%
$ 313.74 million $ 33,192
May 31, 1 AM $ 0.149
-0.47%
$ 313.11 million $ 33,788
May 31, 12 AM $ 0.15
+0.13%
$ 315 million $ 33,767
May 30, 11 PM $ 0.15
-6.20%
$ 314.58 million $ 33,637
May 30, 10 PM $ 0.16
+0.00%
$ 335.37 million $ 32,602
May 30, 9 PM $ 0.16
-0.06%
$ 335.37 million $ 32,853
May 30, 8 PM $ 0.16
-0.13%
$ 335.37 million $ 32,991
May 30, 7 PM $ 0.16
+0.25%
$ 336 million $ 33,007
May 30, 6 PM $ 0.16
-0.13%
$ 335.37 million $ 32,999
May 30, 5 PM $ 0.16
-0.06%
$ 335.16 million $ 33,059
May 30, 4 PM $ 0.16
+0.00%
$ 334.95 million $ 33,091
May 30, 3 PM $ 0.16
+0.06%
$ 335.58 million $ 33,078
May 30, 2 PM $ 0.16
+0.06%
$ 335.58 million $ 33,195
May 30, 8 AM $ 0.11
-0.45%
$ 230.79 million $ 33,189
May 30, 7 AM $ 0.11
+7.08%
$ 231.84 million $ 33,140
May 30, 6 AM $ 0.103
+3.60%
$ 217.35 million $ 31,860
May 30, 5 AM $ 0.1
+0.81%
$ 210.21 million $ 30,611
May 30, 4 AM $ 0.0995
+0.00%
$ 208.95 million $ 30,550
May 30, 3 AM $ 0.0995
-0.10%
$ 208.95 million $ 31,124
May 30, 2 AM $ 0.1
+0.20%
$ 210.21 million $ 31,214
May 30, 1 AM $ 0.0995
-0.40%
$ 208.95 million $ 30,697
May 30, 12 AM $ 0.0998
+0.20%
$ 209.58 million $ 30,703
May 29, 11 PM $ 0.0998
+0.00%
$ 209.58 million $ 30,719
May 29, 10 PM $ 0.0996
-0.20%
$ 209.16 million $ 30,739
May 29, 9 PM $ 0.1
+0.00%
$ 210.21 million $ 30,741
May 29, 8 PM $ 0.0997
-0.20%
$ 209.37 million $ 30,786
May 29, 7 PM $ 0.1
+0.40%
$ 210 million $ 30,918
May 29, 6 PM $ 0.0996
-0.20%
$ 209.16 million $ 31,125
May 29, 5 PM $ 0.0995
-0.30%
$ 208.95 million $ 31,560
May 29, 4 PM $ 0.0998
+0.00%
$ 209.58 million $ 33,296
May 29, 3 PM $ 0.0996
+0.00%
$ 209.16 million $ 33,244
May 29, 2 PM $ 0.0997
-0.10%
$ 209.37 million $ 33,125