ResearchCoin Historical Data

RSC Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 7 PM $ 0.122
+0.69%
$ 17.79 million $ 878,036
May 18, 6 PM $ 0.122
-0.29%
$ 17.67 million $ 854,820
May 18, 5 PM $ 0.122
-0.23%
$ 17.72 million $ 854,936
May 18, 4 PM $ 0.122
-0.46%
$ 17.76 million $ 833,823
May 18, 3 PM $ 0.123
-0.36%
$ 17.84 million $ 829,488
May 18, 2 PM $ 0.123
-0.29%
$ 17.9 million $ 857,958
May 18, 1 PM $ 0.124
-0.13%
$ 17.96 million $ 847,276
May 18, 12 PM $ 0.124
+0.16%
$ 17.98 million $ 836,541
May 18, 11 AM $ 0.124
+0.49%
$ 17.95 million $ 807,984
May 18, 10 AM $ 0.123
-0.56%
$ 17.86 million $ 804,004
May 18, 9 AM $ 0.124
-1.82%
$ 17.96 million $ 804,725
May 18, 8 AM $ 0.126
-0.42%
$ 18.3 million $ 770,891
May 18, 7 AM $ 0.126
+0.52%
$ 18.38 million $ 754,054
May 18, 6 AM $ 0.126
+1.72%
$ 18.28 million $ 746,908
May 18, 5 AM $ 0.124
+3.70%
$ 17.97 million $ 722,861
May 18, 4 AM $ 0.119
-0.29%
$ 17.33 million $ 692,710
May 18, 3 AM $ 0.12
+0.77%
$ 17.38 million $ 676,725
May 18, 2 AM $ 0.119
+0.52%
$ 17.25 million $ 677,425
May 18, 1 AM $ 0.118
-0.16%
$ 17.12 million $ 671,067
May 18, 12 AM $ 0.118
-1.13%
$ 17.15 million $ 659,416
May 17, 11 PM $ 0.119
-7.75%
$ 17.32 million $ 639,936
May 17, 10 PM $ 0.129
+0.03%
$ 18.77 million $ 601,236
May 17, 9 PM $ 0.129
-0.89%
$ 18.77 million $ 618,046
May 17, 8 PM $ 0.13
+0.08%
$ 18.93 million $ 618,812
May 17, 7 PM $ 0.13
+0.18%
$ 18.92 million $ 632,266
May 17, 6 PM $ 0.13
+0.34%
$ 18.89 million $ 644,045
May 17, 5 PM $ 0.13
+0.26%
$ 18.82 million $ 657,189
May 17, 4 PM $ 0.13
-0.39%
$ 18.82 million $ 662,441
May 17, 3 PM $ 0.13
-2.32%
$ 18.9 million $ 650,058
May 17, 2 PM $ 0.133
-0.05%
$ 19.35 million $ 617,983
May 17, 1 PM $ 0.133
-0.05%
$ 19.36 million $ 620,569
May 17, 12 PM $ 0.133
-0.02%
$ 19.37 million $ 628,752
May 17, 11 AM $ 0.133
-0.04%
$ 19.37 million $ 631,330
May 17, 10 AM $ 0.133
+0.11%
$ 19.38 million $ 637,029
May 17, 9 AM $ 0.133
-0.03%
$ 19.35 million $ 640,010
May 17, 8 AM $ 0.133
-0.35%
$ 19.36 million $ 640,515
May 17, 7 AM $ 0.134
-0.02%
$ 19.43 million $ 648,129
May 17, 6 AM $ 0.134
+0.18%
$ 19.43 million $ 653,967
May 17, 5 AM $ 0.133
-0.42%
$ 19.4 million $ 670,019
May 17, 4 AM $ 0.134
+0.43%
$ 19.48 million $ 662,354
May 17, 3 AM $ 0.133
+0.26%
$ 19.4 million $ 666,954
May 17, 2 AM $ 0.133
-0.73%
$ 19.35 million $ 678,471
May 17, 1 AM $ 0.134
-0.49%
$ 19.49 million $ 664,832
May 17, 12 AM $ 0.135
-0.12%
$ 19.58 million $ 678,821
May 16, 11 PM $ 0.135
-0.78%
$ 19.61 million $ 680,714
May 16, 10 PM $ 0.136
-0.77%
$ 19.76 million $ 673,235
May 16, 9 PM $ 0.137
-0.37%
$ 19.92 million $ 657,604
May 16, 8 PM $ 0.138
+1.26%
$ 19.99 million $ 649,215
May 16, 7 PM $ 0.136
+0.37%
$ 19.74 million $ 642,147
May 16, 6 PM $ 0.135
+0.31%
$ 19.67 million $ 617,520