Return Capital Token 21 Historical Data

RCT21 Page 3
Download
Date Close Price change Market cap Trading volume
Apr 13, 1 PM $ 0.497
-0.12%
$ 1.04 billion $ 47,648
Apr 13, 12 PM $ 0.498
+10.58%
$ 1.05 billion $ 47,435
Apr 13, 11 AM $ 0.451
+1.17%
$ 946.68 million $ 45,408
Apr 13, 10 AM $ 0.445
-0.42%
$ 935.34 million $ 46,459
Apr 13, 4 AM $ 0.353
-0.28%
$ 740.88 million $ 44,436
Apr 13, 3 AM $ 0.354
+1.32%
$ 743.19 million $ 44,411
Apr 13, 2 AM $ 0.351
+0.43%
$ 736.47 million $ 44,040
Apr 13, 1 AM $ 0.351
+0.77%
$ 737.52 million $ 44,049
Apr 13, 12 AM $ 0.348
-0.09%
$ 730.38 million $ 44,149
Apr 12, 11 PM $ 0.349
+0.11%
$ 733.95 million $ 44,220
Apr 12, 10 PM $ 0.348
+3.63%
$ 730.59 million $ 44,364
Apr 12, 9 PM $ 0.336
-0.03%
$ 706.02 million $ 42,353
Apr 12, 8 PM $ 0.337
+0.21%
$ 707.49 million $ 42,070
Apr 12, 2 PM $ 0.399
-2.23%
$ 838.32 million $ 36,309
Apr 12, 1 PM $ 0.409
-0.66%
$ 858.27 million $ 35,931
Apr 12, 12 PM $ 0.411
-0.15%
$ 863.73 million $ 36,359
Apr 12, 11 AM $ 0.412
+3.21%
$ 864.78 million $ 36,478
Apr 12, 10 AM $ 0.4
+0.13%
$ 839.58 million $ 34,976
Apr 12, 9 AM $ 0.4
-0.07%
$ 839.58 million $ 35,088
Apr 12, 8 AM $ 0.4
-0.10%
$ 840.21 million $ 36,146
Apr 12, 7 AM $ 0.401
+1.96%
$ 842.1 million $ 36,490
Apr 12, 6 AM $ 0.391
-0.31%
$ 821.73 million $ 35,603
Apr 12, 5 AM $ 0.393
-0.05%
$ 825.09 million $ 37,385
Apr 12, 4 AM $ 0.393
+0.26%
$ 825.51 million $ 39,620
Apr 12, 3 AM $ 0.391
-0.36%
$ 821.52 million $ 40,776
Apr 12, 2 AM $ 0.393
+0.05%
$ 824.46 million $ 40,357
Apr 12, 1 AM $ 0.393
+0.28%
$ 824.46 million $ 40,170
Apr 12, 12 AM $ 0.392
-0.31%
$ 823.62 million $ 41,334
Apr 11, 11 PM $ 0.394
+0.95%
$ 826.77 million $ 41,690
Apr 11, 10 PM $ 0.39
-0.13%
$ 819 million $ 42,335
Apr 11, 9 PM $ 0.391
+0.10%
$ 820.47 million $ 43,334
Apr 11, 8 PM $ 0.39
-0.13%
$ 819.63 million $ 43,377
Apr 11, 7 PM $ 0.391
+0.59%
$ 820.68 million $ 43,327
Apr 11, 6 PM $ 0.389
-6.61%
$ 816.06 million $ 43,873
Apr 11, 5 PM $ 0.416
+0.14%
$ 873.81 million $ 41,399
Apr 11, 4 PM $ 0.415
-0.46%
$ 872.55 million $ 41,186
Apr 11, 3 PM $ 0.418
+0.43%
$ 878.01 million $ 40,948
Apr 11, 2 PM $ 0.416
-0.29%
$ 874.23 million $ 40,979
Apr 11, 1 PM $ 0.418
+0.67%
$ 877.59 million $ 41,818
Apr 11, 12 PM $ 0.416
-0.07%
$ 872.76 million $ 41,359
Apr 11, 11 AM $ 0.417
-0.10%
$ 876.75 million $ 41,152
Apr 11, 10 AM $ 0.419
+0.87%
$ 880.32 million $ 42,902
Apr 11, 9 AM $ 0.416
-0.22%
$ 872.76 million $ 44,148
Apr 11, 8 AM $ 0.416
-0.36%
$ 874.23 million $ 45,301
Apr 11, 7 AM $ 0.418
+0.07%
$ 877.38 million $ 47,116
Apr 11, 6 AM $ 0.42
+0.91%
$ 882.42 million $ 50,066
Apr 11, 5 AM $ 0.416
-0.24%
$ 873.18 million $ 49,568
Apr 10, 11 PM $ 0.269
+6.15%
$ 565.74 million $ 49,675
Apr 10, 10 PM $ 0.254
+1.52%
$ 533.19 million $ 49,989
Apr 10, 9 PM $ 0.25
+0.20%
$ 525.84 million $ 50,228