Return Capital Token 21 Historical Data

RCT21 Page 55
Download
Date Close Price change Market cap Trading volume
Apr 16, 2 PM $ 0.423
-0.31%
$ 889.14 million $ 40,420
Apr 16, 1 PM $ 0.427
-3.00%
$ 896.07 million $ 41,069
Apr 16, 12 PM $ 0.441
-0.18%
$ 926.94 million $ 39,610
Apr 16, 11 AM $ 0.441
+13.88%
$ 925.47 million $ 39,768
Apr 16, 10 AM $ 0.388
-0.10%
$ 813.75 million $ 38,510
Apr 16, 9 AM $ 0.387
+0.16%
$ 812.7 million $ 38,588
Apr 16, 8 AM $ 0.386
+0.13%
$ 811.44 million $ 39,341
Apr 16, 7 AM $ 0.386
-0.46%
$ 810.39 million $ 39,379
Apr 16, 6 AM $ 0.388
-0.05%
$ 813.96 million $ 39,385
Apr 16, 5 AM $ 0.388
+0.86%
$ 815.43 million $ 40,791
Apr 16, 4 AM $ 0.386
+0.44%
$ 810.39 million $ 40,507
Apr 16, 3 AM $ 0.386
+0.16%
$ 810.39 million $ 42,220
Apr 16, 2 AM $ 0.387
-1.53%
$ 811.86 million $ 42,238
Apr 16, 1 AM $ 0.394
-1.28%
$ 826.35 million $ 41,303
Apr 16, 12 AM $ 0.4
+0.96%
$ 840.42 million $ 40,352
Apr 15, 11 PM $ 0.396
-0.08%
$ 832.44 million $ 39,834
Apr 15, 10 PM $ 0.397
-3.69%
$ 832.65 million $ 39,897
Apr 15, 9 PM $ 0.411
+0.22%
$ 863.31 million $ 38,704
Apr 15, 8 PM $ 0.409
-0.05%
$ 859.74 million $ 38,418
Apr 15, 7 PM $ 0.411
-0.29%
$ 862.89 million $ 38,163
Apr 15, 6 PM $ 0.412
+0.63%
$ 865.62 million $ 37,941
Apr 15, 5 PM $ 0.412
+0.15%
$ 865.41 million $ 37,638
Apr 15, 4 PM $ 0.411
-0.17%
$ 863.31 million $ 37,340
Apr 15, 3 PM $ 0.412
+0.24%
$ 865.2 million $ 37,368
Apr 15, 2 PM $ 0.413
-0.96%
$ 867.93 million $ 38,870
Apr 15, 1 PM $ 0.416
-0.22%
$ 873.39 million $ 38,813
Apr 15, 12 PM $ 0.416
-0.83%
$ 874.02 million $ 38,583
Apr 15, 11 AM $ 0.419
-0.71%
$ 880.74 million $ 38,138
Apr 15, 10 AM $ 0.422
-0.12%
$ 886.2 million $ 37,778
Apr 15, 9 AM $ 0.421
-0.64%
$ 884.94 million $ 37,554
Apr 15, 8 AM $ 0.423
-0.17%
$ 889.35 million $ 36,700
Apr 15, 7 AM $ 0.425
+0.12%
$ 893.34 million $ 36,431
Apr 15, 6 AM $ 0.423
-1.54%
$ 887.88 million $ 36,165
Apr 15, 5 AM $ 0.429
-1.11%
$ 901.11 million $ 35,549
Apr 15, 4 AM $ 0.436
-2.11%
$ 915.39 million $ 36,227
Apr 15, 3 AM $ 0.444
-0.65%
$ 931.77 million $ 34,689
Apr 15, 2 AM $ 0.448
-1.04%
$ 941.43 million $ 36,495
Apr 15, 1 AM $ 0.451
-0.51%
$ 947.1 million $ 36,530
Apr 15, 12 AM $ 0.452
+0.29%
$ 950.04 million $ 36,740
Apr 14, 11 PM $ 0.452
-0.37%
$ 950.04 million $ 36,762
Apr 14, 10 PM $ 0.455
+0.22%
$ 955.71 million $ 36,537
Apr 14, 9 PM $ 0.455
-0.13%
$ 954.45 million $ 36,790
Apr 14, 8 PM $ 0.455
+0.02%
$ 955.92 million $ 37,094
Apr 14, 7 PM $ 0.456
+0.22%
$ 956.55 million $ 37,343
Apr 14, 6 PM $ 0.455
+0.09%
$ 956.13 million $ 37,741
Apr 14, 5 PM $ 0.455
-0.07%
$ 955.92 million $ 39,395
Apr 14, 4 PM $ 0.455
+0.98%
$ 955.08 million $ 39,632
Apr 14, 3 PM $ 0.45
-2.97%
$ 945.84 million $ 39,557
Apr 14, 2 PM $ 0.464
-6.60%
$ 974.82 million $ 38,164
Apr 14, 1 PM $ 0.496
-0.44%
$ 1.04 billion $ 38,001