Return Capital Token 21 Historical Data

RCT21 Page 50
Download
Date Close Price change Market cap Trading volume
Apr 27, 4 PM $ 0.472
-0.02%
$ 992.25 million $ 38,671
Apr 27, 3 PM $ 0.473
+0.57%
$ 992.46 million $ 38,640
Apr 27, 2 PM $ 0.47
-0.25%
$ 986.79 million $ 38,424
Apr 27, 1 PM $ 0.47
+7.23%
$ 987.21 million $ 38,326
Apr 27, 12 PM $ 0.437
+3.77%
$ 917.91 million $ 36,143
Apr 27, 11 AM $ 0.421
+4.33%
$ 884.73 million $ 34,391
Apr 27, 10 AM $ 0.404
-0.02%
$ 847.98 million $ 33,994
Apr 27, 9 AM $ 0.404
+0.07%
$ 848.4 million $ 33,983
Apr 27, 8 AM $ 0.404
+0.10%
$ 848.82 million $ 33,981
Apr 27, 7 AM $ 0.404
+1.02%
$ 849.03 million $ 33,985
Apr 27, 6 AM $ 0.4
+0.76%
$ 840.42 million $ 34,548
Apr 27, 5 AM $ 0.398
-11.19%
$ 836.64 million $ 34,499
Apr 27, 4 AM $ 0.447
+0.38%
$ 939.33 million $ 32,696
Apr 27, 3 AM $ 0.446
-0.29%
$ 937.02 million $ 33,031
Apr 27, 2 AM $ 0.448
+0.18%
$ 941.64 million $ 32,891
Apr 27, 1 AM $ 0.449
+0.67%
$ 942.69 million $ 32,629
Apr 27, 12 AM $ 0.449
+0.45%
$ 942.69 million $ 32,507
Apr 26, 11 PM $ 0.446
-0.16%
$ 937.23 million $ 32,635
Apr 26, 10 PM $ 0.448
+0.56%
$ 940.17 million $ 32,554
Apr 26, 9 PM $ 0.445
-0.20%
$ 934.92 million $ 32,380
Apr 26, 8 PM $ 0.446
-0.65%
$ 936.81 million $ 32,157
Apr 26, 7 PM $ 0.449
+0.02%
$ 942.9 million $ 31,600
Apr 26, 6 PM $ 0.449
+0.09%
$ 942.69 million $ 31,606
Apr 26, 5 PM $ 0.448
-0.02%
$ 941.43 million $ 31,627
Apr 26, 4 PM $ 0.448
-0.11%
$ 941.64 million $ 31,668
Apr 26, 3 PM $ 0.449
-0.02%
$ 942.69 million $ 31,707
Apr 26, 2 PM $ 0.449
+0.09%
$ 942.27 million $ 31,718
Apr 26, 1 PM $ 0.448
+0.00%
$ 941.43 million $ 31,729
Apr 26, 12 PM $ 0.448
-0.24%
$ 941.43 million $ 31,747
Apr 26, 11 AM $ 0.449
-0.02%
$ 943.74 million $ 32,249
Apr 26, 10 AM $ 0.449
+0.04%
$ 943.74 million $ 32,294
Apr 26, 9 AM $ 0.449
+0.18%
$ 943.32 million $ 32,283
Apr 26, 8 AM $ 0.448
-0.09%
$ 941.64 million $ 34,428
Apr 26, 7 AM $ 0.448
+2.16%
$ 941.64 million $ 34,372
Apr 26, 6 AM $ 0.439
+4.35%
$ 921.69 million $ 32,807
Apr 26, 5 AM $ 0.421
+2.76%
$ 883.26 million $ 32,480
Apr 26, 4 AM $ 0.409
+2.33%
$ 859.53 million $ 31,882
Apr 26, 3 AM $ 0.4
+0.10%
$ 840 million $ 31,995
Apr 26, 2 AM $ 0.4
-0.10%
$ 839.16 million $ 33,452
Apr 26, 1 AM $ 0.4
+0.05%
$ 840 million $ 33,683
Apr 26, 12 AM $ 0.4
+0.03%
$ 839.37 million $ 33,843
Apr 25, 11 PM $ 0.4
-0.20%
$ 839.16 million $ 33,841
Apr 25, 10 PM $ 0.4
+0.05%
$ 840.84 million $ 34,057
Apr 25, 9 PM $ 0.4
+0.13%
$ 840.42 million $ 34,366
Apr 25, 8 PM $ 0.4
-0.08%
$ 839.37 million $ 34,636
Apr 25, 7 PM $ 0.4
+0.03%
$ 839.58 million $ 34,924
Apr 25, 6 PM $ 0.4
-0.05%
$ 839.16 million $ 35,232
Apr 25, 5 PM $ 0.4
+0.03%
$ 839.58 million $ 35,610
Apr 25, 4 PM $ 0.4
-0.20%
$ 839.37 million $ 35,823
Apr 25, 3 PM $ 0.401
+0.18%
$ 841.05 million $ 36,071