Return Capital Token 21 Historical Data

RCT21 Page 4
Download
Date Close Price change Market cap Trading volume
Apr 10, 9 PM $ 0.25
+0.20%
$ 525.84 million $ 50,228
Apr 10, 8 PM $ 0.25
+0.20%
$ 525.63 million $ 50,380
Apr 10, 7 PM $ 0.249
+5.10%
$ 523.53 million $ 50,681
Apr 10, 6 PM $ 0.237
+0.17%
$ 497.91 million $ 50,188
Apr 10, 5 PM $ 0.238
+0.30%
$ 498.96 million $ 50,450
Apr 10, 4 PM $ 0.237
+0.13%
$ 498.33 million $ 50,688
Apr 10, 3 PM $ 0.237
+0.08%
$ 497.07 million $ 50,949
Apr 10, 2 PM $ 0.236
+2.12%
$ 495.6 million $ 52,803
Apr 10, 1 PM $ 0.231
-0.09%
$ 485.31 million $ 53,876
Apr 10, 12 PM $ 0.231
-0.09%
$ 485.31 million $ 56,850
Apr 10, 11 AM $ 0.247
-4.07%
$ 519.54 million $ 59,994
Apr 10, 10 AM $ 0.258
+1.41%
$ 542.22 million $ 60,567
Apr 10, 9 AM $ 0.254
+3.38%
$ 532.35 million $ 60,063
Apr 10, 8 AM $ 0.245
+8.88%
$ 514.71 million $ 58,054
Apr 10, 7 AM $ 0.224
+7.76%
$ 469.35 million $ 57,602
Apr 10, 6 AM $ 0.21
+0.00%
$ 440.37 million $ 55,381
Apr 10, 3 AM $ 0.205
+1.13%
$ 431.13 million $ 51,990
Apr 10, 2 AM $ 0.203
+0.00%
$ 427.14 million $ 52,735
Apr 10, 1 AM $ 0.203
+0.84%
$ 426.09 million $ 52,682
Apr 10, 12 AM $ 0.202
+0.45%
$ 423.15 million $ 52,466
Apr 9, 11 PM $ 0.2
+0.10%
$ 420.84 million $ 54,072
Apr 9, 10 PM $ 0.228
-11.10%
$ 477.75 million $ 52,748
Apr 9, 9 PM $ 0.255
-0.04%
$ 535.92 million $ 52,367
Apr 9, 8 PM $ 0.254
-2.00%
$ 533.82 million $ 52,406
Apr 9, 7 PM $ 0.26
+0.50%
$ 545.58 million $ 52,233
Apr 9, 6 PM $ 0.259
+0.39%
$ 543.06 million $ 52,178
Apr 9, 5 PM $ 0.258
-0.39%
$ 542.43 million $ 52,164
Apr 9, 4 PM $ 0.259
+0.35%
$ 544.53 million $ 52,164
Apr 9, 3 PM $ 0.258
+10.19%
$ 542.64 million $ 52,202
Apr 9, 2 PM $ 0.232
+2.47%
$ 487.2 million $ 50,464
Apr 9, 8 AM $ 0.433
-10.29%
$ 909.51 million $ 40,363
Apr 9, 7 AM $ 0.484
-2.40%
$ 1.02 billion $ 40,704
Apr 9, 6 AM $ 0.496
-5.23%
$ 1.04 billion $ 40,575
Apr 9, 5 AM $ 0.522
-0.42%
$ 1.1 billion $ 41,089
Apr 9, 4 AM $ 0.525
+1.20%
$ 1.1 billion $ 42,806
Apr 9, 3 AM $ 0.517
+0.74%
$ 1.09 billion $ 41,482
Apr 9, 2 AM $ 0.514
+0.19%
$ 1.08 billion $ 40,183
Apr 9, 1 AM $ 0.513
-0.16%
$ 1.08 billion $ 40,314
Apr 9, 12 AM $ 0.514
+3.53%
$ 1.08 billion $ 41,043
Apr 8, 11 PM $ 0.496
+0.53%
$ 1.04 billion $ 39,598
Apr 8, 10 PM $ 0.493
-0.54%
$ 1.04 billion $ 39,313
Apr 8, 9 PM $ 0.494
+0.28%
$ 1.04 billion $ 39,015
Apr 8, 8 PM $ 0.492
-0.42%
$ 1.03 billion $ 38,642
Apr 8, 7 PM $ 0.495
-0.24%
$ 1.04 billion $ 38,362
Apr 8, 6 PM $ 0.495
+0.43%
$ 1.04 billion $ 38,029
Apr 8, 5 PM $ 0.494
+0.18%
$ 1.04 billion $ 37,718
Apr 8, 4 PM $ 0.495
+0.20%
$ 1.04 billion $ 37,463
Apr 8, 3 PM $ 0.494
-0.40%
$ 1.04 billion $ 37,109
Apr 8, 2 PM $ 0.495
+0.30%
$ 1.04 billion $ 36,854
Apr 8, 1 PM $ 0.493
+0.47%
$ 1.04 billion $ 36,773