Return Capital Token 21 Historical Data

RCT21 Page 53
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 AM $ 0.3
+0.30%
$ 629.16 million $ 44,916
Apr 21, 7 AM $ 0.299
+0.30%
$ 628.74 million $ 46,548
Apr 21, 6 AM $ 0.299
+0.03%
$ 628.11 million $ 47,268
Apr 21, 5 AM $ 0.298
+0.13%
$ 626.22 million $ 48,545
Apr 21, 4 AM $ 0.297
-0.20%
$ 624.75 million $ 48,467
Apr 21, 3 AM $ 0.299
-0.73%
$ 627.27 million $ 48,266
Apr 21, 2 AM $ 0.302
+0.63%
$ 634.41 million $ 47,859
Apr 21, 1 AM $ 0.301
-0.43%
$ 631.26 million $ 48,666
Apr 21, 12 AM $ 0.301
+2.45%
$ 632.73 million $ 50,198
Apr 20, 11 PM $ 0.295
+9.80%
$ 619.08 million $ 49,580
Apr 20, 10 PM $ 0.269
-0.07%
$ 564.06 million $ 49,522
Apr 20, 4 PM $ 0.31
+0.03%
$ 650.37 million $ 51,537
Apr 20, 3 PM $ 0.309
-4.54%
$ 649.32 million $ 51,516
Apr 20, 2 PM $ 0.325
+0.34%
$ 681.66 million $ 47,971
Apr 20, 1 PM $ 0.323
-0.03%
$ 677.25 million $ 48,000
Apr 20, 12 PM $ 0.323
+0.12%
$ 678.51 million $ 48,028
Apr 20, 11 AM $ 0.323
-2.65%
$ 677.67 million $ 47,978
Apr 20, 10 AM $ 0.332
-1.25%
$ 696.99 million $ 47,034
Apr 20, 9 AM $ 0.328
+5.00%
$ 688.59 million $ 46,690
Apr 20, 8 AM $ 0.313
-2.34%
$ 656.46 million $ 46,682
Apr 20, 7 AM $ 0.32
-9.12%
$ 671.79 million $ 47,389
Apr 20, 6 AM $ 0.315
+9.57%
$ 661.29 million $ 47,246
Apr 20, 5 AM $ 0.287
+0.10%
$ 603.33 million $ 47,089
Apr 20, 4 AM $ 0.287
+0.03%
$ 603.33 million $ 47,886
Apr 20, 3 AM $ 0.287
-0.17%
$ 601.86 million $ 47,889
Apr 20, 2 AM $ 0.287
+1.45%
$ 603.33 million $ 47,615
Apr 20, 1 AM $ 0.283
+6.19%
$ 594.72 million $ 46,843
Apr 20, 12 AM $ 0.267
+5.45%
$ 560.28 million $ 45,268
Apr 19, 11 PM $ 0.254
+6.77%
$ 532.98 million $ 44,670
Apr 19, 10 PM $ 0.237
+0.25%
$ 498.12 million $ 43,381
Apr 19, 4 PM $ 0.306
-1.45%
$ 643.23 million $ 38,836
Apr 19, 3 PM $ 0.311
+0.19%
$ 653.1 million $ 38,717
Apr 19, 2 PM $ 0.311
-0.35%
$ 652.26 million $ 38,458
Apr 19, 1 PM $ 0.311
-0.16%
$ 653.73 million $ 38,544
Apr 19, 12 PM $ 0.311
+0.55%
$ 654.15 million $ 38,470
Apr 19, 11 AM $ 0.311
+0.06%
$ 652.68 million $ 39,164
Apr 19, 10 AM $ 0.312
+4.32%
$ 654.57 million $ 39,123
Apr 19, 8 AM $ 0.314
+1.13%
$ 658.35 million $ 38,561
Apr 19, 7 AM $ 0.31
-0.80%
$ 650.16 million $ 37,453
Apr 19, 6 AM $ 0.312
+0.90%
$ 655.83 million $ 36,325
Apr 19, 5 AM $ 0.309
+2.42%
$ 649.95 million $ 35,627
Apr 19, 4 AM $ 0.302
-0.03%
$ 633.78 million $ 34,902
Apr 19, 3 AM $ 0.302
-0.10%
$ 633.99 million $ 34,891
Apr 19, 2 AM $ 0.302
-0.20%
$ 633.99 million $ 34,796
Apr 19, 1 AM $ 0.302
+0.23%
$ 634.83 million $ 34,678
Apr 19, 12 AM $ 0.302
+0.23%
$ 633.36 million $ 34,436
Apr 18, 11 PM $ 0.301
+0.33%
$ 632.52 million $ 34,000
Apr 18, 10 PM $ 0.3
+0.27%
$ 630.42 million $ 33,692
Apr 18, 9 PM $ 0.3
+0.37%
$ 629.37 million $ 33,610
Apr 18, 8 PM $ 0.299
+0.37%
$ 627.06 million $ 33,484