ResearchCoin Historical Data

RSC Page 20
Download
Date Close Price change Market cap Trading volume
May 8, 2 PM $ 0.133
+5.48%
$ 19.29 million $ 1.31 million
May 8, 1 PM $ 0.126
-2.15%
$ 18.29 million $ 1.26 million
May 8, 12 PM $ 0.129
-9.05%
$ 18.69 million $ 1.25 million
May 8, 11 AM $ 0.141
+3.54%
$ 20.52 million $ 1.22 million
May 8, 10 AM $ 0.136
+10.08%
$ 19.81 million $ 1.01 million
May 8, 9 AM $ 0.124
+0.13%
$ 18 million $ 929,574
May 8, 8 AM $ 0.124
-0.66%
$ 17.98 million $ 943,272
May 8, 7 AM $ 0.125
+3.64%
$ 18.1 million $ 956,825
May 8, 6 AM $ 0.12
-0.23%
$ 17.46 million $ 911,164
May 8, 5 AM $ 0.12
-0.93%
$ 17.5 million $ 914,631
May 8, 4 AM $ 0.122
+0.79%
$ 17.66 million $ 921,986
May 8, 3 AM $ 0.121
+0.59%
$ 17.53 million $ 971,265
May 8, 2 AM $ 0.12
-0.20%
$ 17.42 million $ 1 million
May 8, 1 AM $ 0.12
+1.31%
$ 17.46 million $ 986,267
May 8, 12 AM $ 0.119
+2.08%
$ 17.23 million $ 934,101
May 7, 11 PM $ 0.116
+1.52%
$ 16.88 million $ 844,083
May 7, 10 PM $ 0.114
-0.47%
$ 16.62 million $ 830,888
May 7, 9 PM $ 0.115
+0.35%
$ 16.7 million $ 838,522
May 7, 8 PM $ 0.115
+0.09%
$ 16.64 million $ 931,180
May 7, 7 PM $ 0.114
+0.32%
$ 16.62 million $ 1.07 million
May 7, 6 PM $ 0.114
-0.16%
$ 16.57 million $ 1.1 million
May 7, 5 PM $ 0.114
+0.21%
$ 16.6 million $ 1.12 million
May 7, 4 PM $ 0.114
+0.59%
$ 16.56 million $ 1.14 million
May 7, 3 PM $ 0.113
-0.41%
$ 16.47 million $ 1.14 million
May 7, 2 PM $ 0.114
-0.32%
$ 16.53 million $ 1.13 million
May 7, 1 PM $ 0.114
-0.35%
$ 16.59 million $ 1.13 million
May 7, 12 PM $ 0.115
+0.13%
$ 16.65 million $ 1.14 million
May 7, 11 AM $ 0.114
-0.26%
$ 16.62 million $ 1.15 million
May 7, 10 AM $ 0.115
+0.01%
$ 16.67 million $ 1.15 million
May 7, 9 AM $ 0.115
-0.61%
$ 16.66 million $ 1.13 million
May 7, 8 AM $ 0.115
-0.20%
$ 16.77 million $ 1.11 million
May 7, 7 AM $ 0.116
-0.82%
$ 16.8 million $ 1.1 million
May 7, 6 AM $ 0.117
-0.10%
$ 16.94 million $ 1.1 million
May 7, 5 AM $ 0.117
+0.38%
$ 16.96 million $ 1.08 million
May 7, 4 AM $ 0.116
-0.75%
$ 16.89 million $ 1.09 million
May 7, 3 AM $ 0.117
-0.63%
$ 17.02 million $ 1.07 million
May 7, 2 AM $ 0.118
-0.29%
$ 17.13 million $ 1 million
May 7, 1 AM $ 0.118
-0.22%
$ 17.18 million $ 1.01 million
May 7, 12 AM $ 0.119
+0.02%
$ 17.22 million $ 1.03 million
May 6, 11 PM $ 0.119
+0.11%
$ 17.21 million $ 1.02 million
May 6, 10 PM $ 0.118
+1.14%
$ 17.19 million $ 1.07 million
May 6, 9 PM $ 0.117
-4.84%
$ 17 million $ 1.08 million
May 6, 8 PM $ 0.123
-0.55%
$ 17.86 million $ 1.02 million
May 6, 7 PM $ 0.124
+2.28%
$ 17.96 million $ 858,107
May 6, 6 PM $ 0.121
-0.41%
$ 17.56 million $ 813,293
May 6, 5 PM $ 0.121
+0.46%
$ 17.64 million $ 838,991
May 6, 4 PM $ 0.121
+0.52%
$ 17.56 million $ 812,360
May 6, 3 PM $ 0.12
+0.14%
$ 17.47 million $ 810,687
May 6, 2 PM $ 0.12
-0.35%
$ 17.44 million $ 879,443
May 6, 1 PM $ 0.121
-0.67%
$ 17.5 million $ 893,196