Return Capital Token 21 Historical Data

RCT21 Page 39
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 0.17
+0.12%
$ 356.58 million $ 31,712
May 22, 1 PM $ 0.17
+0.83%
$ 355.95 million $ 31,850
May 22, 12 PM $ 0.168
+0.48%
$ 352.59 million $ 33,536
May 22, 11 AM $ 0.167
+0.36%
$ 351.54 million $ 33,690
May 22, 10 AM $ 0.167
-0.06%
$ 350.28 million $ 35,998
May 22, 9 AM $ 0.167
-0.06%
$ 350.49 million $ 37,090
May 22, 8 AM $ 0.167
-0.12%
$ 350.7 million $ 38,388
May 22, 7 AM $ 0.168
+0.84%
$ 351.96 million $ 39,050
May 22, 6 AM $ 0.166
-0.18%
$ 349.02 million $ 39,195
May 22, 5 AM $ 0.167
-11.81%
$ 349.86 million $ 39,949
May 22, 4 AM $ 0.189
-0.58%
$ 397.53 million $ 38,639
May 22, 3 AM $ 0.191
+0.53%
$ 400.26 million $ 38,735
May 22, 2 AM $ 0.189
-0.42%
$ 397.74 million $ 38,769
May 22, 1 AM $ 0.19
-0.21%
$ 399 million $ 38,761
May 22, 12 AM $ 0.191
+0.26%
$ 400.26 million $ 38,867
May 21, 11 PM $ 0.19
-0.16%
$ 399.84 million $ 38,977
May 21, 10 PM $ 0.191
-4.60%
$ 400.47 million $ 38,893
May 21, 9 PM $ 0.2
+0.45%
$ 419.79 million $ 37,412
May 21, 8 PM $ 0.2
-0.50%
$ 419.16 million $ 37,331
May 21, 7 PM $ 0.201
+0.05%
$ 421.05 million $ 40,144
May 21, 6 PM $ 0.201
+0.55%
$ 421.89 million $ 40,164
May 21, 5 PM $ 0.2
-0.05%
$ 420.21 million $ 40,149
May 21, 11 AM $ 0.218
-5.62%
$ 458.85 million $ 37,303
May 21, 10 AM $ 0.232
-1.70%
$ 486.78 million $ 37,104
May 21, 9 AM $ 0.236
+0.30%
$ 495.18 million $ 36,759
May 21, 8 AM $ 0.235
-0.04%
$ 493.5 million $ 36,823
May 21, 7 AM $ 0.234
-2.78%
$ 492.45 million $ 36,854
May 21, 6 AM $ 0.242
-3.67%
$ 507.57 million $ 36,694
May 21, 5 AM $ 0.251
+0.04%
$ 527.52 million $ 35,862
May 21, 4 AM $ 0.251
+0.48%
$ 526.89 million $ 35,568
May 21, 3 AM $ 0.25
+0.32%
$ 525.63 million $ 35,650
May 21, 2 AM $ 0.25
-0.36%
$ 524.16 million $ 35,472
May 21, 1 AM $ 0.251
-0.04%
$ 526.26 million $ 36,270
May 21, 12 AM $ 0.251
+0.48%
$ 527.31 million $ 38,503
May 20, 11 PM $ 0.249
-0.20%
$ 523.74 million $ 38,477
May 20, 10 PM $ 0.251
+0.08%
$ 526.89 million $ 38,606
May 20, 9 PM $ 0.251
+0.04%
$ 527.1 million $ 39,894
May 20, 8 PM $ 0.25
-5.51%
$ 525.42 million $ 39,900
May 20, 7 PM $ 0.265
+0.23%
$ 555.45 million $ 37,026
May 20, 6 PM $ 0.265
+0.49%
$ 555.87 million $ 36,928
May 20, 5 PM $ 0.265
+0.11%
$ 556.92 million $ 36,867
May 20, 4 PM $ 0.265
-0.15%
$ 556.29 million $ 36,859
May 20, 3 PM $ 0.265
+0.00%
$ 557.34 million $ 36,819
May 20, 2 PM $ 0.266
-0.04%
$ 557.76 million $ 36,639
May 20, 1 PM $ 0.266
+0.19%
$ 557.97 million $ 36,677
May 20, 12 PM $ 0.264
-0.11%
$ 554.82 million $ 36,577
May 20, 11 AM $ 0.266
+0.57%
$ 557.97 million $ 36,960
May 20, 10 AM $ 0.265
-0.45%
$ 555.45 million $ 37,654
May 20, 9 AM $ 0.263
-0.53%
$ 553.14 million $ 38,148
May 20, 8 AM $ 0.265
-0.11%
$ 556.92 million $ 37,813