ResearchCoin Historical Data

RSC Page 22
Download
Date Close Price change Market cap Trading volume
May 4, 12 PM $ 0.13
-0.19%
$ 18.83 million $ 1.24 million
May 4, 11 AM $ 0.13
-5.53%
$ 18.87 million $ 1.24 million
May 4, 10 AM $ 0.138
-0.08%
$ 19.98 million $ 1.3 million
May 4, 9 AM $ 0.138
-3.49%
$ 19.99 million $ 1.4 million
May 4, 8 AM $ 0.143
-1.03%
$ 20.71 million $ 1.87 million
May 4, 7 AM $ 0.144
+0.53%
$ 20.93 million $ 1.93 million
May 4, 6 AM $ 0.143
-2.14%
$ 20.82 million $ 1.96 million
May 4, 5 AM $ 0.147
-1.32%
$ 21.28 million $ 1.99 million
May 4, 4 AM $ 0.148
+4.15%
$ 21.56 million $ 2.14 million
May 4, 3 AM $ 0.143
+1.12%
$ 20.7 million $ 2.12 million
May 4, 2 AM $ 0.141
-2.71%
$ 20.47 million $ 2.12 million
May 4, 1 AM $ 0.145
+3.68%
$ 21.04 million $ 2.14 million
May 4, 12 AM $ 0.14
-3.43%
$ 20.29 million $ 2.14 million
May 3, 11 PM $ 0.145
-2.96%
$ 21.01 million $ 2.3 million
May 3, 10 PM $ 0.149
-0.73%
$ 21.65 million $ 2.37 million
May 3, 9 PM $ 0.15
-0.55%
$ 21.81 million $ 2.43 million
May 3, 8 PM $ 0.151
+2.51%
$ 21.93 million $ 2.58 million
May 3, 7 PM $ 0.147
+5.27%
$ 21.4 million $ 2.74 million
May 3, 6 PM $ 0.14
+6.90%
$ 20.32 million $ 2.83 million
May 3, 5 PM $ 0.131
+1.65%
$ 19.01 million $ 3.02 million
May 3, 4 PM $ 0.129
+1.33%
$ 18.7 million $ 3.02 million
May 3, 3 PM $ 0.127
-0.08%
$ 18.46 million $ 2.83 million
May 3, 2 PM $ 0.127
-1.83%
$ 18.47 million $ 3.22 million
May 3, 1 PM $ 0.13
-4.91%
$ 18.82 million $ 3.44 million
May 3, 12 PM $ 0.136
-1.35%
$ 19.79 million $ 3.7 million
May 3, 11 AM $ 0.137
+1.20%
$ 19.95 million $ 4.3 million
May 3, 10 AM $ 0.136
-7.95%
$ 19.71 million $ 4.38 million
May 3, 9 AM $ 0.147
+8.37%
$ 21.41 million $ 4.64 million
May 3, 8 AM $ 0.136
+6.69%
$ 19.76 million $ 3.67 million
May 3, 7 AM $ 0.128
-1.96%
$ 18.52 million $ 3.66 million
May 3, 6 AM $ 0.13
-1.14%
$ 18.89 million $ 3.76 million
May 3, 5 AM $ 0.132
-1.78%
$ 19.13 million $ 3.77 million
May 3, 4 AM $ 0.134
+3.01%
$ 19.47 million $ 3.71 million
May 3, 3 AM $ 0.13
-1.73%
$ 18.9 million $ 3.61 million
May 3, 2 AM $ 0.132
-2.10%
$ 19.23 million $ 3.58 million
May 3, 1 AM $ 0.135
-0.57%
$ 19.64 million $ 3.6 million
May 3, 12 AM $ 0.135
-12.69%
$ 19.67 million $ 3.45 million
May 2, 11 PM $ 0.155
-1.19%
$ 22.53 million $ 3.74 million
May 2, 10 PM $ 0.157
-5.76%
$ 22.8 million $ 3.81 million
May 2, 9 PM $ 0.167
+1.68%
$ 24.2 million $ 3.84 million
May 2, 8 PM $ 0.164
-2.54%
$ 23.8 million $ 3.69 million
May 2, 7 PM $ 0.168
+14.00%
$ 24.45 million $ 3.46 million
May 2, 6 PM $ 0.148
+8.95%
$ 21.45 million $ 2.63 million
May 2, 5 PM $ 0.136
-1.56%
$ 19.68 million $ 2.34 million
May 2, 4 PM $ 0.138
+10.14%
$ 19.99 million $ 2.32 million
May 2, 3 PM $ 0.125
-11.25%
$ 18.15 million $ 1.98 million
May 2, 2 PM $ 0.141
+0.32%
$ 20.45 million $ 2.1 million
May 2, 1 PM $ 0.14
+7.22%
$ 20.39 million $ 1.75 million
May 2, 12 PM $ 0.131
+9.79%
$ 19.02 million $ 1.6 million
May 2, 11 AM $ 0.119
+8.03%
$ 17.32 million $ 1.03 million