Return Capital Token 21 Historical Data

RCT21 Page 48
Download
Date Close Price change Market cap Trading volume
May 2, 9 AM $ 0.402
+0.60%
$ 844.83 million $ 34,876
May 2, 8 AM $ 0.4
-4.08%
$ 840 million $ 34,803
May 2, 7 AM $ 0.415
-1.03%
$ 871.92 million $ 32,685
May 2, 6 AM $ 0.419
+0.19%
$ 880.95 million $ 32,472
May 2, 5 AM $ 0.419
+0.94%
$ 880.11 million $ 32,596
May 2, 4 AM $ 0.415
+0.85%
$ 871.71 million $ 31,222
May 2, 3 AM $ 0.413
+1.95%
$ 866.46 million $ 30,858
May 2, 2 AM $ 0.405
+1.20%
$ 851.13 million $ 29,058
May 2, 1 AM $ 0.4
-0.15%
$ 840.42 million $ 29,086
May 2, 12 AM $ 0.4
+0.00%
$ 840.63 million $ 29,333
May 1, 11 PM $ 0.4
-0.30%
$ 839.79 million $ 30,161
May 1, 10 PM $ 0.401
+0.12%
$ 842.52 million $ 30,393
May 1, 9 PM $ 0.4
-0.15%
$ 840.21 million $ 30,672
May 1, 8 PM $ 0.401
-0.05%
$ 841.26 million $ 30,982
May 1, 7 PM $ 0.401
+0.02%
$ 841.26 million $ 33,645
May 1, 6 PM $ 0.4
+0.10%
$ 840.63 million $ 33,847
May 1, 5 PM $ 0.401
+0.07%
$ 842.31 million $ 34,144
May 1, 4 PM $ 0.4
-0.20%
$ 840.42 million $ 35,543
May 1, 3 PM $ 0.401
+0.43%
$ 842.73 million $ 35,848
May 1, 2 PM $ 0.4
-0.05%
$ 839.58 million $ 35,983
May 1, 1 PM $ 0.4
+0.00%
$ 839.58 million $ 38,516
May 1, 12 PM $ 0.4
+0.76%
$ 839.37 million $ 38,703
May 1, 11 AM $ 0.397
-0.18%
$ 833.49 million $ 39,115
May 1, 10 AM $ 0.398
+0.28%
$ 836.43 million $ 40,905
May 1, 9 AM $ 0.397
-0.70%
$ 834.12 million $ 41,670
May 1, 8 AM $ 0.398
-0.38%
$ 835.38 million $ 41,543
May 1, 7 AM $ 0.399
+0.00%
$ 837.69 million $ 43,232
May 1, 6 AM $ 0.398
+0.28%
$ 835.8 million $ 43,072
May 1, 5 AM $ 0.398
+0.15%
$ 835.8 million $ 44,723
May 1, 4 AM $ 0.397
+0.03%
$ 834.54 million $ 44,498
May 1, 3 AM $ 0.398
+0.38%
$ 835.59 million $ 44,423
May 1, 2 AM $ 0.397
-0.03%
$ 833.91 million $ 44,770
May 1, 1 AM $ 0.397
+0.28%
$ 833.7 million $ 44,863
May 1, 12 AM $ 0.396
+0.56%
$ 832.23 million $ 44,748
Apr 30, 11 PM $ 0.395
+0.25%
$ 828.45 million $ 46,081
Apr 30, 10 PM $ 0.393
-0.36%
$ 824.88 million $ 46,088
Apr 30, 9 PM $ 0.395
+0.00%
$ 828.87 million $ 46,009
Apr 30, 8 PM $ 0.395
-5.68%
$ 829.5 million $ 45,945
Apr 30, 7 PM $ 0.419
-0.07%
$ 880.53 million $ 43,464
Apr 30, 6 PM $ 0.42
+0.41%
$ 882.42 million $ 43,686
Apr 30, 5 PM $ 0.419
-1.06%
$ 880.32 million $ 43,598
Apr 30, 4 PM $ 0.423
-0.17%
$ 888.3 million $ 42,424
Apr 30, 3 PM $ 0.425
+0.93%
$ 892.29 million $ 42,384
Apr 30, 2 PM $ 0.421
+2.33%
$ 884.52 million $ 43,648
Apr 30, 1 PM $ 0.412
+0.07%
$ 864.99 million $ 41,910
Apr 30, 12 PM $ 0.412
-0.51%
$ 865.2 million $ 43,776
Apr 30, 11 AM $ 0.413
-2.71%
$ 868.14 million $ 45,423
Apr 30, 10 AM $ 0.431
-9.90%
$ 906.15 million $ 43,336
Apr 30, 9 AM $ 0.479
-0.02%
$ 1.01 billion $ 42,854
Apr 30, 8 AM $ 0.479
-3.60%
$ 1.01 billion $ 43,200