ResearchCoin Historical Data

RSC Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 12 AM $ 0.104
+0.03%
$ 15.47 million $ 492,076
May 28, 11 PM $ 0.104
-0.39%
$ 15.46 million $ 492,116
May 28, 10 PM $ 0.105
+0.14%
$ 15.52 million $ 281,150
May 28, 9 PM $ 0.105
+1.79%
$ 15.5 million $ 225,673
May 28, 8 PM $ 0.103
-0.75%
$ 15.23 million $ 203,723
May 28, 7 PM $ 0.103
+1.38%
$ 15.34 million $ 196,852
May 28, 6 PM $ 0.102
+1.38%
$ 15.13 million $ 182,166
May 28, 5 PM $ 0.101
+0.79%
$ 14.93 million $ 166,350
May 28, 4 PM $ 0.0999
+0.56%
$ 14.81 million $ 176,629
May 28, 3 PM $ 0.0993
+0.04%
$ 14.73 million $ 174,690
May 28, 2 PM $ 0.0992
+0.20%
$ 14.72 million $ 168,796
May 28, 1 PM $ 0.099
-0.29%
$ 14.69 million $ 181,493
May 28, 12 PM $ 0.0993
-0.14%
$ 14.73 million $ 186,299
May 28, 11 AM $ 0.0995
-0.17%
$ 14.75 million $ 188,237
May 28, 10 AM $ 0.0996
+0.04%
$ 14.78 million $ 194,315
May 28, 9 AM $ 0.0996
+0.10%
$ 14.77 million $ 191,111
May 28, 8 AM $ 0.0995
+0.11%
$ 14.76 million $ 196,853
May 28, 7 AM $ 0.0994
+0.29%
$ 14.74 million $ 200,813
May 28, 6 AM $ 0.0991
+0.12%
$ 14.7 million $ 206,116
May 28, 5 AM $ 0.099
-0.32%
$ 14.68 million $ 199,468
May 28, 4 AM $ 0.0993
-1.95%
$ 14.73 million $ 197,629
May 28, 3 AM $ 0.101
-0.77%
$ 15.02 million $ 184,742
May 28, 2 AM $ 0.102
-0.13%
$ 15.13 million $ 179,397
May 28, 1 AM $ 0.102
-0.02%
$ 15.15 million $ 198,538
May 28, 12 AM $ 0.102
+0.05%
$ 15.16 million $ 233,740
May 27, 11 PM $ 0.102
-0.16%
$ 15.15 million $ 274,214
May 27, 10 PM $ 0.102
+0.03%
$ 15.17 million $ 291,973
May 27, 9 PM $ 0.102
-0.45%
$ 15.17 million $ 299,508
May 27, 8 PM $ 0.103
+0.43%
$ 15.23 million $ 316,231
May 27, 7 PM $ 0.102
+0.19%
$ 15.17 million $ 344,492
May 27, 6 PM $ 0.102
-0.02%
$ 15.14 million $ 375,544
May 27, 5 PM $ 0.102
+0.10%
$ 15.14 million $ 410,396
May 27, 4 PM $ 0.102
-0.20%
$ 15.13 million $ 414,942
May 27, 3 PM $ 0.102
+0.49%
$ 15.16 million $ 445,558
May 27, 2 PM $ 0.102
-1.42%
$ 15.09 million $ 464,002
May 27, 1 PM $ 0.103
-1.22%
$ 15.3 million $ 474,481
May 27, 12 PM $ 0.104
+0.08%
$ 15.49 million $ 500,312
May 27, 11 AM $ 0.104
-0.18%
$ 15.48 million $ 526,281
May 27, 10 AM $ 0.105
-0.46%
$ 15.51 million $ 560,036
May 27, 9 AM $ 0.105
-0.18%
$ 15.58 million $ 578,112
May 27, 8 AM $ 0.105
+1.47%
$ 15.63 million $ 594,468
May 27, 7 AM $ 0.104
-0.04%
$ 15.4 million $ 614,841
May 27, 6 AM $ 0.104
-0.09%
$ 15.41 million $ 637,392
May 27, 5 AM $ 0.105
+0.42%
$ 15.5 million $ 663,858
May 27, 4 AM $ 0.104
-0.49%
$ 15.44 million $ 674,747
May 27, 3 AM $ 0.105
-0.01%
$ 15.51 million $ 685,137
May 27, 2 AM $ 0.105
-1.72%
$ 15.52 million $ 708,576
May 27, 1 AM $ 0.106
-2.54%
$ 15.74 million $ 714,790
May 27, 12 AM $ 0.109
-2.03%
$ 16.15 million $ 683,272
May 26, 11 PM $ 0.112
-0.17%
$ 16.55 million $ 659,671