ResearchCoin Historical Data

RSC Page 19
Download
Date Close Price change Market cap Trading volume
May 10, 3 PM $ 0.144
+0.50%
$ 20.92 million $ 661,339
May 10, 2 PM $ 0.143
-1.43%
$ 20.82 million $ 660,787
May 10, 1 PM $ 0.145
+0.23%
$ 21.12 million $ 660,665
May 10, 12 PM $ 0.145
-0.09%
$ 21.07 million $ 681,417
May 10, 11 AM $ 0.145
+0.62%
$ 21.09 million $ 691,608
May 10, 10 AM $ 0.144
-0.22%
$ 20.96 million $ 701,612
May 10, 9 AM $ 0.145
+0.77%
$ 21.01 million $ 711,958
May 10, 8 AM $ 0.143
+0.29%
$ 20.85 million $ 723,671
May 10, 7 AM $ 0.143
-0.21%
$ 20.79 million $ 742,523
May 10, 6 AM $ 0.143
-0.48%
$ 20.83 million $ 759,417
May 10, 5 AM $ 0.144
-0.03%
$ 20.93 million $ 761,781
May 10, 4 AM $ 0.144
-0.20%
$ 20.94 million $ 797,542
May 10, 3 AM $ 0.144
+0.73%
$ 20.98 million $ 800,712
May 10, 2 AM $ 0.143
-0.79%
$ 20.83 million $ 810,838
May 10, 1 AM $ 0.144
+0.19%
$ 21 million $ 826,813
May 10, 12 AM $ 0.144
-0.13%
$ 20.96 million $ 855,364
May 9, 11 PM $ 0.144
-0.09%
$ 20.98 million $ 912,804
May 9, 10 PM $ 0.145
+0.13%
$ 21 million $ 966,169
May 9, 9 PM $ 0.144
-0.01%
$ 20.97 million $ 1.03 million
May 9, 8 PM $ 0.144
-0.15%
$ 20.97 million $ 1.15 million
May 9, 7 PM $ 0.145
-0.61%
$ 21.01 million $ 1.27 million
May 9, 6 PM $ 0.145
-0.33%
$ 21.13 million $ 1.36 million
May 9, 5 PM $ 0.146
+0.36%
$ 21.2 million $ 1.75 million
May 9, 4 PM $ 0.145
-2.01%
$ 21.13 million $ 1.94 million
May 9, 3 PM $ 0.148
+0.13%
$ 21.56 million $ 1.99 million
May 9, 2 PM $ 0.148
-0.28%
$ 21.53 million $ 2.06 million
May 9, 1 PM $ 0.149
-2.65%
$ 21.59 million $ 2.1 million
May 9, 12 PM $ 0.153
+0.11%
$ 22.18 million $ 2.15 million
May 9, 11 AM $ 0.152
+1.87%
$ 22.16 million $ 2.25 million
May 9, 10 AM $ 0.15
-0.12%
$ 21.75 million $ 2.39 million
May 9, 9 AM $ 0.15
+0.72%
$ 21.78 million $ 2.46 million
May 9, 8 AM $ 0.149
+0.18%
$ 21.62 million $ 2.45 million
May 9, 7 AM $ 0.149
-1.85%
$ 21.58 million $ 2.43 million
May 9, 6 AM $ 0.151
+0.78%
$ 21.99 million $ 2.51 million
May 9, 5 AM $ 0.15
-1.96%
$ 21.82 million $ 2.49 million
May 9, 4 AM $ 0.153
-1.00%
$ 22.26 million $ 2.46 million
May 9, 3 AM $ 0.155
+1.46%
$ 22.48 million $ 2.49 million
May 9, 2 AM $ 0.152
+2.26%
$ 22.16 million $ 2.44 million
May 9, 1 AM $ 0.149
+1.08%
$ 21.67 million $ 2.42 million
May 9, 12 AM $ 0.148
-1.69%
$ 21.44 million $ 2.44 million
May 8, 11 PM $ 0.15
-5.21%
$ 21.81 million $ 2.43 million
May 8, 10 PM $ 0.158
+3.92%
$ 23 million $ 2.55 million
May 8, 9 PM $ 0.152
-4.73%
$ 22.14 million $ 2.43 million
May 8, 8 PM $ 0.16
-5.35%
$ 23.23 million $ 2.38 million
May 8, 7 PM $ 0.167
-5.67%
$ 24.27 million $ 2.21 million
May 8, 6 PM $ 0.177
+9.08%
$ 25.73 million $ 2.3 million
May 8, 5 PM $ 0.162
+18.35%
$ 23.57 million $ 1.8 million
May 8, 4 PM $ 0.137
-0.54%
$ 19.95 million $ 1.42 million
May 8, 3 PM $ 0.138
+3.96%
$ 20.06 million $ 1.39 million
May 8, 2 PM $ 0.133
+5.48%
$ 19.29 million $ 1.31 million