Return Capital Token 21 Historical Data

RCT21 Page 12
Download
Date Close Price change Market cap Trading volume
Jul 18, 12 PM $ 0.04
-4.08%
$ 84 million $ 27,291
Jul 18, 11 AM $ 0.0417
+0.00%
$ 87.57 million $ 28,043
Jul 18, 10 AM $ 0.0417
+0.00%
$ 87.57 million $ 28,232
Jul 18, 9 AM $ 0.0417
+2.21%
$ 87.57 million $ 28,267
Jul 18, 8 AM $ 0.0408
+0.00%
$ 85.68 million $ 26,585
Jul 18, 7 AM $ 0.0408
+0.00%
$ 85.68 million $ 26,729
Jul 18, 6 AM $ 0.0408
+0.00%
$ 85.68 million $ 26,704
Jul 18, 5 AM $ 0.0408
+0.00%
$ 85.68 million $ 26,684
Jul 18, 4 AM $ 0.0408
+2.26%
$ 85.68 million $ 26,657
Jul 18, 3 AM $ 0.0399
+0.00%
$ 83.79 million $ 25,121
Jul 18, 2 AM $ 0.0399
+0.00%
$ 83.79 million $ 25,178
Jul 18, 1 AM $ 0.0399
+0.00%
$ 83.79 million $ 27,089
Jul 18, 12 AM $ 0.0399
+0.00%
$ 83.79 million $ 29,332
Jul 17, 11 PM $ 0.0399
-12.88%
$ 83.79 million $ 31,462
Jul 17, 10 PM $ 0.0458
+0.00%
$ 96.18 million $ 32,630
Jul 17, 9 PM $ 0.0458
+0.00%
$ 96.18 million $ 33,073
Jul 17, 8 PM $ 0.0458
+0.00%
$ 96.18 million $ 33,173
Jul 17, 7 PM $ 0.0458
+0.00%
$ 96.18 million $ 33,191
Jul 17, 6 PM $ 0.0458
-3.98%
$ 96.18 million $ 33,152
Jul 17, 5 PM $ 0.0477
+0.00%
$ 100.17 million $ 32,352
Jul 17, 4 PM $ 0.0477
+0.00%
$ 100.17 million $ 32,361
Jul 17, 3 PM $ 0.0477
+0.00%
$ 100.17 million $ 32,359
Jul 17, 2 PM $ 0.0477
+0.00%
$ 100.17 million $ 32,426
Jul 17, 1 PM $ 0.0477
+0.00%
$ 100.17 million $ 33,985
Jul 17, 12 PM $ 0.0477
+2.14%
$ 100.17 million $ 35,044
Jul 17, 11 AM $ 0.0467
+0.43%
$ 98.07 million $ 34,330
Jul 17, 10 AM $ 0.0465
+0.00%
$ 97.65 million $ 35,119
Jul 17, 9 AM $ 0.0465
+0.00%
$ 97.65 million $ 35,293
Jul 17, 8 AM $ 0.0465
+1.53%
$ 97.65 million $ 35,393
Jul 17, 7 AM $ 0.0458
+0.00%
$ 96.18 million $ 35,299
Jul 17, 6 AM $ 0.0458
+0.00%
$ 96.18 million $ 35,261
Jul 17, 5 AM $ 0.0458
+0.00%
$ 96.18 million $ 34,252
Jul 17, 4 AM $ 0.0458
+0.00%
$ 96.18 million $ 33,271
Jul 17, 3 AM $ 0.0458
+0.00%
$ 96.18 million $ 32,236
Jul 17, 2 AM $ 0.0458
-3.98%
$ 96.18 million $ 32,182
Jul 17, 1 AM $ 0.0477
-2.45%
$ 100.17 million $ 32,049
Jul 17, 12 AM $ 0.0483
-4.55%
$ 101.43 million $ 31,444
Jul 16, 11 PM $ 0.0505
+0.20%
$ 106.05 million $ 31,262
Jul 16, 10 PM $ 0.0504
-16.28%
$ 105.84 million $ 30,593
Jul 16, 9 PM $ 0.0602
-0.33%
$ 126.42 million $ 31,984
Jul 16, 8 PM $ 0.0604
-0.17%
$ 126.84 million $ 33,874
Jul 16, 7 PM $ 0.0604
+0.00%
$ 126.84 million $ 33,954
Jul 16, 6 PM $ 0.0605
+0.00%
$ 127.05 million $ 34,086
Jul 16, 5 PM $ 0.0604
+0.00%
$ 126.84 million $ 34,231
Jul 16, 4 PM $ 0.0604
-0.17%
$ 126.84 million $ 34,390
Jul 16, 3 PM $ 0.0605
+0.17%
$ 127.05 million $ 34,575
Jul 16, 2 PM $ 0.0605
-1.47%
$ 127.05 million $ 34,696
Jul 16, 1 PM $ 0.0615
-2.54%
$ 129.15 million $ 34,140
Jul 16, 12 PM $ 0.0637
-2.00%
$ 133.77 million $ 34,564
Jul 16, 11 AM $ 0.0649
-18.47%
$ 136.29 million $ 34,377