Return Capital Token 21 Historical Data

RCT21 Page 58
Download
Date Close Price change Market cap Trading volume
Apr 9, 5 PM $ 0.258
-0.39%
$ 542.43 million $ 52,164
Apr 9, 4 PM $ 0.259
+0.35%
$ 544.53 million $ 52,164
Apr 9, 3 PM $ 0.258
+10.19%
$ 542.64 million $ 52,202
Apr 9, 2 PM $ 0.232
+2.47%
$ 487.2 million $ 50,464
Apr 9, 8 AM $ 0.433
-10.29%
$ 909.51 million $ 40,363
Apr 9, 7 AM $ 0.484
-2.40%
$ 1.02 billion $ 40,704
Apr 9, 6 AM $ 0.496
-5.23%
$ 1.04 billion $ 40,575
Apr 9, 5 AM $ 0.522
-0.42%
$ 1.1 billion $ 41,089
Apr 9, 4 AM $ 0.525
+1.20%
$ 1.1 billion $ 42,806
Apr 9, 3 AM $ 0.517
+0.74%
$ 1.09 billion $ 41,482
Apr 9, 2 AM $ 0.514
+0.19%
$ 1.08 billion $ 40,183
Apr 9, 1 AM $ 0.513
-0.16%
$ 1.08 billion $ 40,314
Apr 9, 12 AM $ 0.514
+3.53%
$ 1.08 billion $ 41,043
Apr 8, 11 PM $ 0.496
+0.53%
$ 1.04 billion $ 39,598
Apr 8, 10 PM $ 0.493
-0.54%
$ 1.04 billion $ 39,313
Apr 8, 9 PM $ 0.494
+0.28%
$ 1.04 billion $ 39,015
Apr 8, 8 PM $ 0.492
-0.42%
$ 1.03 billion $ 38,642
Apr 8, 7 PM $ 0.495
-0.24%
$ 1.04 billion $ 38,362
Apr 8, 6 PM $ 0.495
+0.43%
$ 1.04 billion $ 38,029
Apr 8, 5 PM $ 0.494
+0.18%
$ 1.04 billion $ 37,718
Apr 8, 4 PM $ 0.495
+0.20%
$ 1.04 billion $ 37,463
Apr 8, 3 PM $ 0.494
-0.40%
$ 1.04 billion $ 37,109
Apr 8, 2 PM $ 0.495
+0.30%
$ 1.04 billion $ 36,854
Apr 8, 1 PM $ 0.493
+0.47%
$ 1.04 billion $ 36,773
Apr 8, 12 PM $ 0.491
+0.16%
$ 1.03 billion $ 36,809
Apr 8, 11 AM $ 0.49
+3.26%
$ 1.03 billion $ 36,786
Apr 8, 10 AM $ 0.475
+1.06%
$ 996.87 million $ 35,832
Apr 8, 9 AM $ 0.469
+0.00%
$ 984.9 million $ 36,410
Apr 8, 8 AM $ 0.469
+2.02%
$ 984.06 million $ 36,138
Apr 8, 7 AM $ 0.459
-0.80%
$ 964.32 million $ 34,327
Apr 8, 6 AM $ 0.463
+4.49%
$ 973.14 million $ 33,646
Apr 8, 5 AM $ 0.446
-14.86%
$ 936.18 million $ 31,936
Apr 8, 4 AM $ 0.523
-0.17%
$ 1.1 billion $ 31,647
Apr 8, 3 AM $ 0.524
+0.83%
$ 1.1 billion $ 31,797
Apr 8, 2 AM $ 0.52
-0.54%
$ 1.09 billion $ 31,672
Apr 8, 1 AM $ 0.522
+4.02%
$ 1.1 billion $ 31,637
Apr 8, 12 AM $ 0.503
+0.56%
$ 1.06 billion $ 31,523
Apr 7, 11 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,546
Apr 7, 10 PM $ 0.5
-0.02%
$ 1.05 billion $ 31,521
Apr 7, 9 PM $ 0.501
-0.04%
$ 1.05 billion $ 31,530
Apr 7, 8 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,558
Apr 7, 7 PM $ 0.501
-0.06%
$ 1.05 billion $ 31,563
Apr 7, 6 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,595
Apr 7, 5 PM $ 0.5
+0.00%
$ 1.05 billion $ 31,635
Apr 7, 4 PM $ 0.501
+0.04%
$ 1.05 billion $ 31,665
Apr 7, 3 PM $ 0.501
-0.24%
$ 1.05 billion $ 34,045
Apr 7, 2 PM $ 0.502
+0.00%
$ 1.06 billion $ 34,281
Apr 7, 1 PM $ 0.502
+0.20%
$ 1.06 billion $ 36,716
Apr 7, 12 PM $ 0.502
+0.16%
$ 1.06 billion $ 38,821
Apr 7, 11 AM $ 0.501
+0.10%
$ 1.05 billion $ 41,542