Return Capital Token 21 Historical Data

RCT21 Page 54
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 0.299
+0.37%
$ 627.06 million $ 33,484
Apr 18, 7 PM $ 0.297
-3.44%
$ 624.75 million $ 33,393
Apr 18, 6 PM $ 0.308
-0.03%
$ 646.59 million $ 31,517
Apr 18, 5 PM $ 0.308
+0.00%
$ 647.01 million $ 31,506
Apr 18, 4 PM $ 0.308
-0.06%
$ 647.01 million $ 31,506
Apr 18, 3 PM $ 0.309
+0.10%
$ 648.06 million $ 31,519
Apr 18, 9 AM $ 0.378
-0.11%
$ 793.59 million $ 28,164
Apr 18, 8 AM $ 0.378
-0.03%
$ 793.17 million $ 28,212
Apr 18, 7 AM $ 0.378
-0.03%
$ 794.01 million $ 27,830
Apr 18, 6 AM $ 0.378
+0.51%
$ 793.38 million $ 28,580
Apr 18, 5 AM $ 0.376
-0.11%
$ 789.18 million $ 28,779
Apr 18, 4 AM $ 0.376
-0.19%
$ 788.97 million $ 29,218
Apr 18, 3 AM $ 0.377
-0.08%
$ 790.65 million $ 29,248
Apr 18, 2 AM $ 0.377
+0.13%
$ 791.7 million $ 29,342
Apr 18, 1 AM $ 0.377
+0.00%
$ 791.91 million $ 29,377
Apr 18, 12 AM $ 0.377
-0.19%
$ 791.07 million $ 31,280
Apr 17, 11 PM $ 0.377
+0.03%
$ 792.54 million $ 31,555
Apr 17, 10 PM $ 0.377
+0.08%
$ 792.54 million $ 32,736
Apr 17, 9 PM $ 0.377
-0.03%
$ 792.12 million $ 33,792
Apr 17, 8 PM $ 0.377
+0.03%
$ 792.54 million $ 33,929
Apr 17, 7 PM $ 0.377
+0.00%
$ 791.91 million $ 34,062
Apr 17, 6 PM $ 0.377
-0.03%
$ 791.91 million $ 35,236
Apr 17, 5 PM $ 0.377
+0.08%
$ 792.54 million $ 35,536
Apr 17, 4 PM $ 0.377
-0.03%
$ 791.91 million $ 35,750
Apr 17, 3 PM $ 0.377
+0.03%
$ 792.33 million $ 36,076
Apr 17, 2 PM $ 0.377
-0.05%
$ 792.12 million $ 36,371
Apr 17, 1 PM $ 0.377
+0.08%
$ 792.54 million $ 37,434
Apr 17, 12 PM $ 0.377
-0.03%
$ 791.91 million $ 39,202
Apr 17, 11 AM $ 0.377
-1.18%
$ 792.12 million $ 39,378
Apr 17, 10 AM $ 0.382
+0.34%
$ 801.57 million $ 40,300
Apr 17, 9 AM $ 0.38
-0.31%
$ 798.84 million $ 40,217
Apr 17, 8 AM $ 0.381
+0.18%
$ 800.73 million $ 40,097
Apr 17, 7 AM $ 0.381
-4.25%
$ 799.26 million $ 40,115
Apr 17, 6 AM $ 0.398
-0.70%
$ 834.75 million $ 39,619
Apr 17, 5 AM $ 0.4
+4.47%
$ 840 million $ 39,554
Apr 17, 4 AM $ 0.383
-0.03%
$ 803.46 million $ 40,051
Apr 17, 3 AM $ 0.383
+0.42%
$ 804.3 million $ 40,270
Apr 17, 2 AM $ 0.382
+0.29%
$ 801.99 million $ 40,373
Apr 17, 1 AM $ 0.38
-5.86%
$ 798.84 million $ 41,689
Apr 17, 12 AM $ 0.403
-0.22%
$ 847.14 million $ 41,000
Apr 16, 11 PM $ 0.404
-1.49%
$ 848.61 million $ 41,551
Apr 16, 10 PM $ 0.409
-2.01%
$ 859.53 million $ 40,907
Apr 16, 9 PM $ 0.42
+0.60%
$ 882.21 million $ 41,080
Apr 16, 8 PM $ 0.419
-0.24%
$ 879.06 million $ 41,269
Apr 16, 7 PM $ 0.42
-1.08%
$ 881.16 million $ 41,402
Apr 16, 6 PM $ 0.424
+0.66%
$ 890.4 million $ 40,470
Apr 16, 5 PM $ 0.421
-0.31%
$ 883.26 million $ 40,483
Apr 16, 4 PM $ 0.421
-0.50%
$ 884.31 million $ 40,607
Apr 16, 3 PM $ 0.424
+0.19%
$ 890.82 million $ 40,560
Apr 16, 2 PM $ 0.423
-0.31%
$ 889.14 million $ 40,420