Return Capital Token 21 Historical Data

RCT21 Page 42
Download
Date Close Price change Market cap Trading volume
May 16, 1 AM $ 0.313
+0.06%
$ 657.09 million $ 39,931
May 16, 12 AM $ 0.313
-0.03%
$ 656.88 million $ 40,125
May 15, 11 PM $ 0.313
+0.55%
$ 657.72 million $ 40,279
May 15, 10 PM $ 0.31
+0.10%
$ 651 million $ 39,790
May 15, 9 PM $ 0.311
+1.14%
$ 652.47 million $ 39,711
May 15, 8 PM $ 0.308
+0.07%
$ 645.96 million $ 39,505
May 15, 7 PM $ 0.307
-0.07%
$ 645.54 million $ 39,533
May 15, 6 PM $ 0.308
-0.36%
$ 645.96 million $ 39,450
May 15, 5 PM $ 0.309
+0.06%
$ 648.48 million $ 39,295
May 15, 4 PM $ 0.309
-0.13%
$ 648.06 million $ 39,184
May 15, 3 PM $ 0.309
+0.23%
$ 649.53 million $ 39,082
May 15, 2 PM $ 0.31
+0.52%
$ 650.16 million $ 39,170
May 15, 1 PM $ 0.308
-0.77%
$ 646.8 million $ 39,283
May 15, 9 AM $ 0.329
+0.27%
$ 690.27 million $ 38,384
May 15, 8 AM $ 0.328
-1.32%
$ 688.8 million $ 38,295
May 15, 7 AM $ 0.333
-3.17%
$ 698.25 million $ 38,199
May 15, 6 AM $ 0.344
-4.66%
$ 721.56 million $ 36,675
May 15, 5 AM $ 0.361
+0.06%
$ 757.68 million $ 34,862
May 15, 4 AM $ 0.36
+0.11%
$ 755.79 million $ 34,667
May 15, 3 AM $ 0.36
+0.50%
$ 756 million $ 35,241
May 15, 2 AM $ 0.359
+3.46%
$ 754.11 million $ 34,087
May 15, 1 AM $ 0.349
+0.23%
$ 733.32 million $ 33,057
May 15, 12 AM $ 0.349
+0.37%
$ 733.11 million $ 32,836
May 14, 11 PM $ 0.349
-0.03%
$ 733.95 million $ 32,636
May 14, 10 PM $ 0.35
+0.23%
$ 734.37 million $ 32,478
May 14, 9 PM $ 0.35
-0.23%
$ 734.37 million $ 32,630
May 14, 8 PM $ 0.35
+0.03%
$ 734.16 million $ 32,795
May 14, 7 PM $ 0.348
-0.26%
$ 730.8 million $ 32,759
May 14, 6 PM $ 0.349
-0.31%
$ 732.69 million $ 32,779
May 14, 5 PM $ 0.35
+0.40%
$ 736.05 million $ 32,859
May 14, 4 PM $ 0.349
+0.09%
$ 732.48 million $ 32,856
May 14, 3 PM $ 0.348
+0.32%
$ 731.85 million $ 32,908
May 14, 2 PM $ 0.349
+0.11%
$ 732.48 million $ 32,826
May 14, 1 PM $ 0.35
+0.84%
$ 735.42 million $ 32,714
May 14, 12 PM $ 0.35
+0.17%
$ 734.16 million $ 32,789
May 14, 11 AM $ 0.348
-0.43%
$ 730.17 million $ 32,756
May 14, 10 AM $ 0.348
+2.02%
$ 731.22 million $ 32,998
May 14, 9 AM $ 0.341
-4.51%
$ 716.31 million $ 32,552
May 14, 8 AM $ 0.356
-0.45%
$ 748.23 million $ 32,074
May 14, 7 AM $ 0.363
-1.04%
$ 761.88 million $ 33,736
May 14, 6 AM $ 0.366
-0.16%
$ 768.6 million $ 34,685
May 14, 5 AM $ 0.366
+0.11%
$ 769.65 million $ 34,701
May 14, 4 AM $ 0.367
+0.41%
$ 770.7 million $ 34,760
May 14, 3 AM $ 0.365
+0.00%
$ 766.92 million $ 34,895
May 14, 2 AM $ 0.365
-0.49%
$ 766.5 million $ 35,828
May 14, 1 AM $ 0.366
-0.03%
$ 769.23 million $ 35,984
May 14, 12 AM $ 0.366
-0.27%
$ 769.02 million $ 36,257
May 13, 11 PM $ 0.367
-0.05%
$ 769.86 million $ 36,474
May 13, 10 PM $ 0.367
-0.43%
$ 771.12 million $ 36,609
May 13, 9 PM $ 0.369
+3.88%
$ 775.32 million $ 36,374