Return Capital Token 21 Historical Data

RCT21 Page 49
Download
Date Close Price change Market cap Trading volume
Apr 30, 8 AM $ 0.479
-3.60%
$ 1.01 billion $ 43,200
Apr 30, 7 AM $ 0.498
+0.63%
$ 1.05 billion $ 42,395
Apr 30, 6 AM $ 0.496
-4.08%
$ 1.04 billion $ 42,256
Apr 30, 5 AM $ 0.517
+0.04%
$ 1.09 billion $ 40,502
Apr 30, 4 AM $ 0.516
+0.02%
$ 1.08 billion $ 40,822
Apr 30, 3 AM $ 0.516
-1.70%
$ 1.08 billion $ 40,796
Apr 30, 2 AM $ 0.525
+0.02%
$ 1.1 billion $ 41,401
Apr 30, 1 AM $ 0.524
+0.21%
$ 1.1 billion $ 43,311
Apr 30, 12 AM $ 0.524
+5.26%
$ 1.1 billion $ 46,647
Apr 29, 11 PM $ 0.498
-0.36%
$ 1.05 billion $ 45,685
Apr 29, 10 PM $ 0.501
+0.32%
$ 1.05 billion $ 47,519
Apr 29, 9 PM $ 0.5
+0.00%
$ 1.05 billion $ 48,724
Apr 29, 8 PM $ 0.5
-0.06%
$ 1.05 billion $ 49,531
Apr 29, 7 PM $ 0.5
+0.28%
$ 1.05 billion $ 50,919
Apr 29, 6 PM $ 0.5
+0.22%
$ 1.05 billion $ 50,801
Apr 29, 5 PM $ 0.5
+0.32%
$ 1.05 billion $ 50,783
Apr 29, 4 PM $ 0.5
+0.50%
$ 1.05 billion $ 52,730
Apr 29, 3 PM $ 0.498
+3.28%
$ 1.05 billion $ 52,614
Apr 29, 2 PM $ 0.483
-0.27%
$ 1.01 billion $ 51,343
Apr 29, 1 PM $ 0.484
-2.95%
$ 1.02 billion $ 50,820
Apr 29, 12 PM $ 0.5
-4.38%
$ 1.05 billion $ 49,107
Apr 29, 11 AM $ 0.522
-0.36%
$ 1.1 billion $ 47,596
Apr 29, 10 AM $ 0.522
-1.08%
$ 1.1 billion $ 50,075
Apr 29, 9 AM $ 0.528
+0.46%
$ 1.11 billion $ 51,020
Apr 29, 8 AM $ 0.525
-9.05%
$ 1.1 billion $ 51,080
Apr 29, 7 AM $ 0.576
-0.17%
$ 1.21 billion $ 50,195
Apr 29, 6 AM $ 0.576
+0.02%
$ 1.21 billion $ 50,265
Apr 29, 5 AM $ 0.578
-0.14%
$ 1.21 billion $ 49,917
Apr 29, 4 AM $ 0.579
+0.00%
$ 1.21 billion $ 50,482
Apr 28, 10 PM $ 0.463
+0.83%
$ 971.67 million $ 45,682
Apr 28, 9 PM $ 0.459
+1.44%
$ 963.27 million $ 44,395
Apr 28, 8 PM $ 0.452
-7.33%
$ 950.04 million $ 43,834
Apr 28, 7 PM $ 0.488
+0.12%
$ 1.02 billion $ 42,303
Apr 28, 6 PM $ 0.488
-0.59%
$ 1.02 billion $ 42,027
Apr 28, 5 PM $ 0.491
+5.07%
$ 1.03 billion $ 41,824
Apr 28, 11 AM $ 0.488
+1.16%
$ 1.03 billion $ 41,788
Apr 28, 10 AM $ 0.483
-5.28%
$ 1.01 billion $ 40,282
Apr 28, 9 AM $ 0.513
-6.57%
$ 1.08 billion $ 38,887
Apr 28, 8 AM $ 0.55
-0.42%
$ 1.15 billion $ 38,424
Apr 28, 7 AM $ 0.551
-0.18%
$ 1.16 billion $ 38,235
Apr 28, 1 AM $ 0.472
-0.13%
$ 990.57 million $ 38,396
Apr 28, 12 AM $ 0.471
-0.08%
$ 990.15 million $ 38,363
Apr 27, 11 PM $ 0.472
-0.36%
$ 991.41 million $ 38,422
Apr 27, 10 PM $ 0.472
-0.15%
$ 991.2 million $ 38,423
Apr 27, 9 PM $ 0.473
+0.21%
$ 994.35 million $ 38,551
Apr 27, 8 PM $ 0.471
-0.25%
$ 990.15 million $ 38,274
Apr 27, 7 PM $ 0.472
-0.34%
$ 990.36 million $ 38,761
Apr 27, 6 PM $ 0.473
+0.11%
$ 992.67 million $ 38,736
Apr 27, 5 PM $ 0.473
+0.21%
$ 992.67 million $ 38,708
Apr 27, 4 PM $ 0.472
-0.02%
$ 992.25 million $ 38,671