Return Capital Token 21 Historical Data

RCT21 Page 21
Download
Date Close Price change Market cap Trading volume
Jun 30, 7 AM $ 0.145
-0.75%
$ 303.66 million $ 39,704
Jun 30, 6 AM $ 0.146
-1.22%
$ 306.6 million $ 39,980
Jun 30, 5 AM $ 0.148
+0.07%
$ 310.59 million $ 39,923
Jun 30, 4 AM $ 0.148
+2.78%
$ 310.38 million $ 40,091
Jun 30, 3 AM $ 0.144
-0.07%
$ 302.61 million $ 38,759
Jun 30, 2 AM $ 0.144
-2.50%
$ 302.82 million $ 38,807
Jun 30, 1 AM $ 0.148
+0.07%
$ 310.17 million $ 38,354
Jun 29, 10 PM $ 0.14
+0.65%
$ 294.63 million $ 38,674
Jun 29, 9 PM $ 0.14
+3.10%
$ 293.16 million $ 38,642
Jun 29, 8 PM $ 0.135
-0.29%
$ 284.13 million $ 38,485
Jun 29, 7 PM $ 0.136
+0.00%
$ 284.97 million $ 39,851
Jun 29, 6 PM $ 0.136
+0.00%
$ 284.97 million $ 39,992
Jun 29, 5 PM $ 0.136
+0.00%
$ 284.97 million $ 40,193
Jun 29, 4 PM $ 0.136
-1.17%
$ 284.97 million $ 40,640
Jun 29, 3 PM $ 0.138
+0.36%
$ 288.75 million $ 40,669
Jun 29, 2 PM $ 0.137
-4.99%
$ 287.7 million $ 41,574
Jun 29, 1 PM $ 0.144
-1.03%
$ 303.03 million $ 39,939
Jun 29, 12 PM $ 0.146
-0.07%
$ 306.18 million $ 38,434
Jun 29, 11 AM $ 0.146
-0.68%
$ 306.81 million $ 38,458
Jun 29, 10 AM $ 0.148
+0.00%
$ 310.17 million $ 38,295
Jun 29, 9 AM $ 0.148
+0.00%
$ 309.96 million $ 37,254
Jun 29, 8 AM $ 0.148
+0.07%
$ 310.38 million $ 37,197
Jun 29, 7 AM $ 0.147
+1.80%
$ 309.54 million $ 36,799
Jun 29, 6 AM $ 0.145
-0.82%
$ 304.08 million $ 35,163
Jun 29, 5 AM $ 0.146
+0.41%
$ 306.6 million $ 35,105
Jun 29, 4 AM $ 0.145
+0.28%
$ 305.13 million $ 35,024
Jun 29, 3 AM $ 0.145
-0.48%
$ 304.92 million $ 34,338
Jun 29, 2 AM $ 0.146
+0.00%
$ 306.18 million $ 34,215
Jun 29, 1 AM $ 0.145
-0.68%
$ 305.55 million $ 33,974
Jun 29, 12 AM $ 0.146
+4.27%
$ 307.44 million $ 33,605
Jun 28, 11 PM $ 0.14
+1.74%
$ 294.21 million $ 30,521
Jun 28, 10 PM $ 0.138
-0.07%
$ 289.17 million $ 29,349
Jun 28, 9 PM $ 0.138
+0.36%
$ 289.17 million $ 28,325
Jun 28, 8 PM $ 0.137
-0.07%
$ 288.12 million $ 26,578
Jun 28, 7 PM $ 0.137
-0.07%
$ 287.7 million $ 25,064
Jun 28, 6 PM $ 0.137
+0.29%
$ 288.12 million $ 24,911
Jun 28, 5 PM $ 0.137
-0.51%
$ 286.86 million $ 24,699
Jun 28, 4 PM $ 0.137
+0.22%
$ 287.91 million $ 24,471
Jun 28, 3 PM $ 0.137
+5.71%
$ 287.91 million $ 24,198
Jun 28, 2 PM $ 0.13
+0.00%
$ 272.37 million $ 23,142
Jun 28, 1 PM $ 0.13
+0.08%
$ 272.58 million $ 23,149
Jun 28, 12 PM $ 0.13
-0.08%
$ 272.37 million $ 23,166
Jun 28, 11 AM $ 0.13
+0.00%
$ 272.37 million $ 23,158
Jun 28, 10 AM $ 0.13
+0.08%
$ 272.37 million $ 23,112
Jun 28, 9 AM $ 0.129
-0.23%
$ 270.48 million $ 23,103
Jun 28, 8 AM $ 0.129
+0.47%
$ 271.53 million $ 23,002
Jun 28, 7 AM $ 0.129
+0.00%
$ 270.27 million $ 23,883
Jun 28, 6 AM $ 0.129
-1.00%
$ 270.27 million $ 24,897
Jun 28, 5 AM $ 0.13
-0.08%
$ 273.42 million $ 24,962
Jun 28, 4 AM $ 0.13
+0.00%
$ 273.63 million $ 24,425