Return Capital Token 21 Historical Data

RCT21 Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 11 AM $ 0.0842
+0.60%
$ 176.82 million $ 36,100
Jul 14, 10 AM $ 0.0839
+0.00%
$ 176.19 million $ 37,320
Jul 14, 9 AM $ 0.0837
-0.48%
$ 175.77 million $ 37,306
Jul 14, 8 AM $ 0.0839
+1.08%
$ 176.19 million $ 39,238
Jul 14, 7 AM $ 0.0831
-0.12%
$ 174.51 million $ 38,230
Jul 14, 6 AM $ 0.0831
-1.07%
$ 174.51 million $ 38,041
Jul 14, 5 AM $ 0.0838
-0.36%
$ 175.98 million $ 37,598
Jul 14, 4 AM $ 0.0841
+0.12%
$ 176.61 million $ 37,617
Jul 14, 3 AM $ 0.0841
+0.12%
$ 176.61 million $ 37,651
Jul 14, 2 AM $ 0.084
-0.94%
$ 176.4 million $ 37,628
Jul 14, 1 AM $ 0.085
+0.00%
$ 178.5 million $ 37,263
Jul 14, 12 AM $ 0.0852
+0.59%
$ 178.92 million $ 37,260
Jul 13, 11 PM $ 0.0849
+1.80%
$ 178.29 million $ 37,063
Jul 13, 10 PM $ 0.0834
+0.36%
$ 175.14 million $ 35,798
Jul 13, 9 PM $ 0.083
+0.85%
$ 174.3 million $ 35,459
Jul 13, 8 PM $ 0.0824
+0.37%
$ 173.04 million $ 35,170
Jul 13, 7 PM $ 0.0821
-0.73%
$ 172.41 million $ 34,992
Jul 13, 6 PM $ 0.0825
-7.51%
$ 173.25 million $ 34,753
Jul 13, 5 PM $ 0.0893
+0.00%
$ 187.53 million $ 33,030
Jul 13, 4 PM $ 0.0891
+0.00%
$ 187.11 million $ 32,861
Jul 13, 3 PM $ 0.0891
-0.67%
$ 187.11 million $ 32,616
Jul 13, 2 PM $ 0.0897
+0.00%
$ 188.37 million $ 32,422
Jul 13, 1 PM $ 0.0896
+0.34%
$ 188.16 million $ 32,271
Jul 13, 12 PM $ 0.0894
-0.89%
$ 187.74 million $ 32,128
Jul 13, 11 AM $ 0.0901
+2.04%
$ 189.21 million $ 31,717
Jul 13, 10 AM $ 0.0884
+0.23%
$ 185.64 million $ 31,872
Jul 13, 9 AM $ 0.0884
-11.16%
$ 185.64 million $ 31,901
Jul 13, 8 AM $ 0.0996
+0.50%
$ 209.16 million $ 29,730
Jul 13, 7 AM $ 0.0992
+0.00%
$ 208.32 million $ 29,602
Jul 13, 6 AM $ 0.0992
-0.30%
$ 208.32 million $ 29,552
Jul 13, 5 AM $ 0.0993
-0.10%
$ 208.53 million $ 29,463
Jul 13, 4 AM $ 0.0994
-0.50%
$ 208.74 million $ 29,420
Jul 13, 3 AM $ 0.0999
+0.00%
$ 209.79 million $ 29,298
Jul 13, 2 AM $ 0.0998
+1.01%
$ 209.58 million $ 29,202
Jul 13, 1 AM $ 0.0987
+0.10%
$ 207.27 million $ 28,166
Jul 13, 12 AM $ 0.0986
+0.10%
$ 207.06 million $ 28,031
Jul 12, 11 PM $ 0.0986
+0.41%
$ 207.06 million $ 27,849
Jul 12, 10 PM $ 0.0983
-0.10%
$ 206.43 million $ 27,712
Jul 12, 9 PM $ 0.0982
-0.20%
$ 206.22 million $ 27,704
Jul 12, 8 PM $ 0.0982
-0.20%
$ 206.22 million $ 28,167
Jul 12, 7 PM $ 0.0983
+0.00%
$ 206.43 million $ 28,298
Jul 12, 6 PM $ 0.0983
+0.00%
$ 206.43 million $ 28,489
Jul 12, 5 PM $ 0.0984
+0.10%
$ 206.64 million $ 28,558
Jul 12, 4 PM $ 0.0982
-0.10%
$ 206.22 million $ 28,762
Jul 12, 3 PM $ 0.0984
+0.20%
$ 206.64 million $ 28,956
Jul 12, 2 PM $ 0.0982
+0.00%
$ 206.22 million $ 29,102
Jul 12, 1 PM $ 0.0983
+0.10%
$ 206.43 million $ 29,205
Jul 12, 12 PM $ 0.0983
-0.10%
$ 206.43 million $ 29,398
Jul 12, 11 AM $ 0.0984
+0.92%
$ 206.64 million $ 29,624
Jul 12, 10 AM $ 0.0975
-0.20%
$ 204.75 million $ 29,580