ResearchCoin Historical Data

RSC Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 4 PM $ 0.145
-1.24%
$ 21.13 million $ 950,142
May 12, 3 PM $ 0.147
-3.71%
$ 21.39 million $ 933,466
May 12, 2 PM $ 0.153
-0.49%
$ 22.22 million $ 907,398
May 12, 1 PM $ 0.154
-1.08%
$ 22.33 million $ 889,219
May 12, 12 PM $ 0.155
-0.05%
$ 22.57 million $ 878,390
May 12, 11 AM $ 0.155
-0.08%
$ 22.58 million $ 874,890
May 12, 10 AM $ 0.156
+0.04%
$ 22.6 million $ 901,811
May 12, 9 AM $ 0.155
-0.03%
$ 22.59 million $ 922,933
May 12, 8 AM $ 0.156
+0.14%
$ 22.6 million $ 903,437
May 12, 7 AM $ 0.155
-0.10%
$ 22.57 million $ 896,934
May 12, 6 AM $ 0.155
-0.29%
$ 22.59 million $ 890,596
May 12, 5 AM $ 0.156
+0.04%
$ 22.65 million $ 881,919
May 12, 4 AM $ 0.156
+0.21%
$ 22.64 million $ 916,084
May 12, 3 AM $ 0.156
-0.13%
$ 22.6 million $ 916,642
May 12, 2 AM $ 0.156
+0.09%
$ 22.63 million $ 931,179
May 12, 1 AM $ 0.156
-2.69%
$ 22.61 million $ 965,431
May 12, 12 AM $ 0.16
-1.01%
$ 23.23 million $ 1.07 million
May 11, 11 PM $ 0.162
+3.20%
$ 23.47 million $ 1.08 million
May 11, 10 PM $ 0.156
+0.13%
$ 22.74 million $ 1.05 million
May 11, 9 PM $ 0.156
-0.02%
$ 22.71 million $ 1.03 million
May 11, 8 PM $ 0.156
-0.05%
$ 22.72 million $ 1.03 million
May 11, 7 PM $ 0.156
-0.19%
$ 22.73 million $ 1.04 million
May 11, 6 PM $ 0.157
+0.02%
$ 22.77 million $ 1.03 million
May 11, 5 PM $ 0.157
-0.22%
$ 22.77 million $ 1.01 million
May 11, 4 PM $ 0.157
+0.71%
$ 22.82 million $ 996,930
May 11, 3 PM $ 0.156
-0.24%
$ 22.66 million $ 972,658
May 11, 2 PM $ 0.156
+0.52%
$ 22.71 million $ 968,980
May 11, 1 PM $ 0.155
-0.57%
$ 22.59 million $ 988,753
May 11, 12 PM $ 0.156
-1.31%
$ 22.72 million $ 983,345
May 11, 11 AM $ 0.158
-0.57%
$ 23.03 million $ 994,940
May 11, 10 AM $ 0.159
-1.93%
$ 23.16 million $ 987,844
May 11, 9 AM $ 0.163
+0.48%
$ 23.61 million $ 967,571
May 11, 8 AM $ 0.162
-0.34%
$ 23.5 million $ 979,442
May 11, 7 AM $ 0.162
-0.14%
$ 23.58 million $ 982,974
May 11, 6 AM $ 0.163
-0.14%
$ 23.61 million $ 956,960
May 11, 5 AM $ 0.163
-0.67%
$ 23.65 million $ 961,412
May 11, 4 AM $ 0.164
-0.36%
$ 23.81 million $ 927,695
May 11, 3 AM $ 0.164
-0.28%
$ 23.89 million $ 945,037
May 11, 2 AM $ 0.165
-3.01%
$ 23.96 million $ 961,317
May 11, 1 AM $ 0.17
+8.38%
$ 24.7 million $ 927,734
May 11, 12 AM $ 0.157
+6.44%
$ 22.8 million $ 745,821
May 10, 11 PM $ 0.147
+0.00%
$ 21.42 million $ 674,721
May 10, 10 PM $ 0.147
+1.05%
$ 21.42 million $ 662,801
May 10, 9 PM $ 0.146
+0.69%
$ 21.2 million $ 656,990
May 10, 8 PM $ 0.145
-1.25%
$ 21.05 million $ 663,283
May 10, 7 PM $ 0.147
-0.45%
$ 21.32 million $ 646,024
May 10, 6 PM $ 0.147
+1.32%
$ 21.41 million $ 657,587
May 10, 5 PM $ 0.145
+0.91%
$ 21.13 million $ 648,818
May 10, 4 PM $ 0.144
+0.09%
$ 20.94 million $ 645,352
May 10, 3 PM $ 0.144
+0.50%
$ 20.92 million $ 661,339