ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 5 PM $ 0.148
+0.39%
$ 21.58 million $ 759,189
May 14, 4 PM $ 0.148
+2.88%
$ 21.49 million $ 756,653
May 14, 3 PM $ 0.144
+1.02%
$ 20.89 million $ 710,630
May 14, 2 PM $ 0.142
+0.63%
$ 20.68 million $ 704,215
May 14, 1 PM $ 0.141
+3.10%
$ 20.55 million $ 708,840
May 14, 12 PM $ 0.137
+0.03%
$ 19.93 million $ 663,946
May 14, 11 AM $ 0.137
-0.02%
$ 19.93 million $ 675,934
May 14, 10 AM $ 0.137
-0.40%
$ 19.93 million $ 681,283
May 14, 9 AM $ 0.138
-0.28%
$ 20.01 million $ 685,335
May 14, 8 AM $ 0.138
+0.22%
$ 20.07 million $ 684,607
May 14, 7 AM $ 0.138
-0.81%
$ 20.02 million $ 674,772
May 14, 6 AM $ 0.139
-0.50%
$ 20.19 million $ 668,113
May 14, 5 AM $ 0.14
+0.06%
$ 20.29 million $ 645,743
May 14, 4 AM $ 0.14
-1.84%
$ 20.32 million $ 626,835
May 14, 3 AM $ 0.142
-0.36%
$ 20.7 million $ 614,059
May 14, 2 AM $ 0.143
-0.35%
$ 20.77 million $ 638,288
May 14, 1 AM $ 0.143
+0.83%
$ 20.85 million $ 639,682
May 14, 12 AM $ 0.142
-0.38%
$ 20.67 million $ 639,511
May 13, 11 PM $ 0.143
-0.18%
$ 20.72 million $ 636,995
May 13, 10 PM $ 0.143
+0.07%
$ 20.73 million $ 633,443
May 13, 9 PM $ 0.143
+0.01%
$ 20.72 million $ 628,683
May 13, 8 PM $ 0.143
+0.30%
$ 20.72 million $ 638,470
May 13, 7 PM $ 0.142
-0.43%
$ 20.65 million $ 654,409
May 13, 6 PM $ 0.143
-0.06%
$ 20.74 million $ 666,891
May 13, 5 PM $ 0.143
-0.15%
$ 20.71 million $ 676,033
May 13, 4 PM $ 0.143
+0.39%
$ 20.74 million $ 707,201
May 13, 3 PM $ 0.143
-0.46%
$ 20.82 million $ 749,630
May 13, 2 PM $ 0.144
+0.19%
$ 20.91 million $ 785,471
May 13, 1 PM $ 0.144
-3.38%
$ 20.87 million $ 798,456
May 13, 12 PM $ 0.149
-1.96%
$ 21.6 million $ 795,928
May 13, 11 AM $ 0.152
+0.13%
$ 22.03 million $ 786,533
May 13, 10 AM $ 0.151
-0.31%
$ 22.01 million $ 791,267
May 13, 9 AM $ 0.152
+0.44%
$ 22.07 million $ 793,979
May 13, 8 AM $ 0.151
+0.29%
$ 21.98 million $ 782,133
May 13, 7 AM $ 0.151
+0.00%
$ 21.92 million $ 790,937
May 13, 6 AM $ 0.151
-0.41%
$ 21.92 million $ 789,215
May 13, 5 AM $ 0.151
+0.50%
$ 22.01 million $ 802,802
May 13, 4 AM $ 0.151
+0.50%
$ 21.9 million $ 815,756
May 13, 3 AM $ 0.15
+2.14%
$ 21.79 million $ 791,148
May 13, 2 AM $ 0.147
+0.41%
$ 21.33 million $ 765,792
May 13, 1 AM $ 0.146
+0.18%
$ 21.17 million $ 772,319
May 13, 12 AM $ 0.145
-0.02%
$ 21.13 million $ 841,921
May 12, 11 PM $ 0.146
+0.29%
$ 21.25 million $ 887,936
May 12, 10 PM $ 0.146
-0.15%
$ 21.17 million $ 902,271
May 12, 9 PM $ 0.146
-0.15%
$ 21.22 million $ 932,527
May 12, 8 PM $ 0.146
+0.09%
$ 21.23 million $ 929,480
May 12, 7 PM $ 0.146
-0.59%
$ 21.21 million $ 920,222
May 12, 6 PM $ 0.147
-0.31%
$ 21.34 million $ 927,211
May 12, 5 PM $ 0.147
+1.31%
$ 21.4 million $ 957,774
May 12, 4 PM $ 0.145
-1.24%
$ 21.13 million $ 950,142