Return Capital Token 21 Historical Data

RCT21 Page 57
Download
Date Close Price change Market cap Trading volume
Apr 12, 2 AM $ 0.393
+0.05%
$ 824.46 million $ 40,357
Apr 12, 1 AM $ 0.393
+0.28%
$ 824.46 million $ 40,170
Apr 12, 12 AM $ 0.392
-0.31%
$ 823.62 million $ 41,334
Apr 11, 11 PM $ 0.394
+0.95%
$ 826.77 million $ 41,690
Apr 11, 10 PM $ 0.39
-0.13%
$ 819 million $ 42,335
Apr 11, 9 PM $ 0.391
+0.10%
$ 820.47 million $ 43,334
Apr 11, 8 PM $ 0.39
-0.13%
$ 819.63 million $ 43,377
Apr 11, 7 PM $ 0.391
+0.59%
$ 820.68 million $ 43,327
Apr 11, 6 PM $ 0.389
-6.61%
$ 816.06 million $ 43,873
Apr 11, 5 PM $ 0.416
+0.14%
$ 873.81 million $ 41,399
Apr 11, 4 PM $ 0.415
-0.46%
$ 872.55 million $ 41,186
Apr 11, 3 PM $ 0.418
+0.43%
$ 878.01 million $ 40,948
Apr 11, 2 PM $ 0.416
-0.29%
$ 874.23 million $ 40,979
Apr 11, 1 PM $ 0.418
+0.67%
$ 877.59 million $ 41,818
Apr 11, 12 PM $ 0.416
-0.07%
$ 872.76 million $ 41,359
Apr 11, 11 AM $ 0.417
-0.10%
$ 876.75 million $ 41,152
Apr 11, 10 AM $ 0.419
+0.87%
$ 880.32 million $ 42,902
Apr 11, 9 AM $ 0.416
-0.22%
$ 872.76 million $ 44,148
Apr 11, 8 AM $ 0.416
-0.36%
$ 874.23 million $ 45,301
Apr 11, 7 AM $ 0.418
+0.07%
$ 877.38 million $ 47,116
Apr 11, 6 AM $ 0.42
+0.91%
$ 882.42 million $ 50,066
Apr 11, 5 AM $ 0.416
-0.24%
$ 873.18 million $ 49,568
Apr 10, 11 PM $ 0.269
+6.15%
$ 565.74 million $ 49,675
Apr 10, 10 PM $ 0.254
+1.52%
$ 533.19 million $ 49,989
Apr 10, 9 PM $ 0.25
+0.20%
$ 525.84 million $ 50,228
Apr 10, 8 PM $ 0.25
+0.20%
$ 525.63 million $ 50,380
Apr 10, 7 PM $ 0.249
+5.10%
$ 523.53 million $ 50,681
Apr 10, 6 PM $ 0.237
+0.17%
$ 497.91 million $ 50,188
Apr 10, 5 PM $ 0.238
+0.30%
$ 498.96 million $ 50,450
Apr 10, 4 PM $ 0.237
+0.13%
$ 498.33 million $ 50,688
Apr 10, 3 PM $ 0.237
+0.08%
$ 497.07 million $ 50,949
Apr 10, 2 PM $ 0.236
+2.12%
$ 495.6 million $ 52,803
Apr 10, 1 PM $ 0.231
-0.09%
$ 485.31 million $ 53,876
Apr 10, 12 PM $ 0.231
-0.09%
$ 485.31 million $ 56,850
Apr 10, 11 AM $ 0.247
-4.07%
$ 519.54 million $ 59,994
Apr 10, 10 AM $ 0.258
+1.41%
$ 542.22 million $ 60,567
Apr 10, 9 AM $ 0.254
+3.38%
$ 532.35 million $ 60,063
Apr 10, 8 AM $ 0.245
+8.88%
$ 514.71 million $ 58,054
Apr 10, 7 AM $ 0.224
+7.76%
$ 469.35 million $ 57,602
Apr 10, 6 AM $ 0.21
+0.00%
$ 440.37 million $ 55,381
Apr 10, 3 AM $ 0.205
+1.13%
$ 431.13 million $ 51,990
Apr 10, 2 AM $ 0.203
+0.00%
$ 427.14 million $ 52,735
Apr 10, 1 AM $ 0.203
+0.84%
$ 426.09 million $ 52,682
Apr 10, 12 AM $ 0.202
+0.45%
$ 423.15 million $ 52,466
Apr 9, 11 PM $ 0.2
+0.10%
$ 420.84 million $ 54,072
Apr 9, 10 PM $ 0.228
-11.10%
$ 477.75 million $ 52,748
Apr 9, 9 PM $ 0.255
-0.04%
$ 535.92 million $ 52,367
Apr 9, 8 PM $ 0.254
-2.00%
$ 533.82 million $ 52,406
Apr 9, 7 PM $ 0.26
+0.50%
$ 545.58 million $ 52,233
Apr 9, 6 PM $ 0.259
+0.39%
$ 543.06 million $ 52,178