ResearchCoin Historical Data

RSC Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 10 PM $ 0.114
-1.68%
$ 16.91 million $ 885,016
May 24, 9 PM $ 0.116
-2.87%
$ 17.2 million $ 869,725
May 24, 8 PM $ 0.119
-0.31%
$ 17.71 million $ 854,087
May 24, 7 PM $ 0.12
+0.03%
$ 17.76 million $ 905,687
May 24, 6 PM $ 0.12
-0.15%
$ 17.76 million $ 910,922
May 24, 5 PM $ 0.12
+0.07%
$ 17.78 million $ 915,250
May 24, 4 PM $ 0.12
+0.38%
$ 17.77 million $ 907,935
May 24, 3 PM $ 0.119
-0.10%
$ 17.7 million $ 933,096
May 24, 2 PM $ 0.119
-1.11%
$ 17.72 million $ 922,702
May 24, 1 PM $ 0.121
-0.18%
$ 17.91 million $ 925,697
May 24, 12 PM $ 0.121
+2.37%
$ 17.94 million $ 932,197
May 24, 11 AM $ 0.118
+1.41%
$ 17.53 million $ 886,767
May 24, 10 AM $ 0.117
+0.31%
$ 17.28 million $ 869,987
May 24, 9 AM $ 0.116
+3.45%
$ 17.23 million $ 865,277
May 24, 8 AM $ 0.112
-0.43%
$ 16.66 million $ 801,127
May 24, 7 AM $ 0.113
+0.52%
$ 16.73 million $ 806,008
May 24, 6 AM $ 0.112
+0.27%
$ 16.64 million $ 827,600
May 24, 5 AM $ 0.112
+3.64%
$ 16.6 million $ 830,562
May 24, 4 AM $ 0.108
+0.12%
$ 16.01 million $ 804,242
May 24, 3 AM $ 0.108
-0.17%
$ 15.99 million $ 799,028
May 24, 2 AM $ 0.108
+0.12%
$ 16.02 million $ 791,912
May 24, 1 AM $ 0.108
+1.13%
$ 16 million $ 798,513
May 24, 12 AM $ 0.107
-0.13%
$ 15.82 million $ 793,549
May 23, 11 PM $ 0.107
+0.12%
$ 15.84 million $ 776,738
May 23, 10 PM $ 0.107
+0.49%
$ 15.83 million $ 778,487
May 23, 9 PM $ 0.106
+0.29%
$ 15.75 million $ 802,598
May 23, 8 PM $ 0.106
+2.70%
$ 15.7 million $ 799,371
May 23, 7 PM $ 0.103
+0.05%
$ 15.29 million $ 751,416
May 23, 6 PM $ 0.103
+1.25%
$ 15.28 million $ 755,519
May 23, 5 PM $ 0.102
+0.15%
$ 15.09 million $ 771,577
May 23, 4 PM $ 0.102
-2.33%
$ 15.07 million $ 806,630
May 23, 3 PM $ 0.104
-0.04%
$ 15.43 million $ 780,040
May 23, 2 PM $ 0.104
+0.55%
$ 15.44 million $ 813,234
May 23, 1 PM $ 0.104
+0.44%
$ 15.35 million $ 812,819
May 23, 12 PM $ 0.103
+0.12%
$ 15.28 million $ 812,665
May 23, 11 AM $ 0.103
-0.44%
$ 15.27 million $ 805,918
May 23, 10 AM $ 0.103
+0.48%
$ 15.33 million $ 810,079
May 23, 9 AM $ 0.103
-1.22%
$ 15.26 million $ 796,344
May 23, 8 AM $ 0.104
-0.34%
$ 15.45 million $ 780,281
May 23, 7 AM $ 0.105
-1.67%
$ 15.5 million $ 770,314
May 23, 6 AM $ 0.106
-0.70%
$ 15.76 million $ 744,097
May 23, 5 AM $ 0.107
+0.68%
$ 15.87 million $ 735,674
May 23, 4 AM $ 0.106
+0.19%
$ 15.77 million $ 730,851
May 23, 3 AM $ 0.106
-0.14%
$ 15.74 million $ 730,552
May 23, 2 AM $ 0.106
+0.25%
$ 15.76 million $ 738,726
May 23, 1 AM $ 0.106
-0.10%
$ 15.72 million $ 721,635
May 23, 12 AM $ 0.106
+0.07%
$ 15.73 million $ 712,142
May 22, 11 PM $ 0.106
-0.36%
$ 15.72 million $ 725,592
May 22, 10 PM $ 0.106
-3.65%
$ 15.78 million $ 722,330
May 22, 9 PM $ 0.11
-1.98%
$ 16.38 million $ 723,837