ResearchCoin Historical Data

RSC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 6 PM $ 0.0761
+0.60%
$ 11.28 million $ 187,331
Jun 30, 5 PM $ 0.0757
+0.11%
$ 11.22 million $ 186,183
Jun 30, 4 PM $ 0.0756
-0.31%
$ 11.21 million $ 198,866
Jun 30, 3 PM $ 0.0757
+0.35%
$ 11.23 million $ 199,733
Jun 30, 2 PM $ 0.0755
+0.38%
$ 11.19 million $ 123,212
Jun 30, 1 PM $ 0.0752
-0.20%
$ 11.15 million $ 124,448
Jun 30, 12 PM $ 0.0753
-0.79%
$ 11.17 million $ 122,289
Jun 30, 11 AM $ 0.076
-0.18%
$ 11.26 million $ 116,434
Jun 30, 10 AM $ 0.0761
-0.10%
$ 11.28 million $ 120,477
Jun 30, 9 AM $ 0.0762
-0.04%
$ 11.3 million $ 118,707
Jun 30, 8 AM $ 0.0762
-0.18%
$ 11.3 million $ 126,210
Jun 30, 7 AM $ 0.0763
-0.18%
$ 11.32 million $ 126,196
Jun 30, 6 AM $ 0.0765
-0.02%
$ 11.34 million $ 131,303
Jun 30, 5 AM $ 0.0765
-0.31%
$ 11.34 million $ 131,420
Jun 30, 4 AM $ 0.0767
-0.06%
$ 11.38 million $ 135,479
Jun 30, 3 AM $ 0.0768
-0.07%
$ 11.38 million $ 137,843
Jun 30, 2 AM $ 0.0768
-0.13%
$ 11.39 million $ 142,071
Jun 30, 1 AM $ 0.0769
-0.51%
$ 11.41 million $ 140,165
Jun 30, 12 AM $ 0.0773
-0.67%
$ 11.46 million $ 141,367
Jun 29, 11 PM $ 0.0778
-0.07%
$ 11.54 million $ 138,725
Jun 29, 10 PM $ 0.0779
-0.23%
$ 11.55 million $ 139,369
Jun 29, 9 PM $ 0.0781
-0.01%
$ 11.58 million $ 143,494
Jun 29, 8 PM $ 0.0781
-0.15%
$ 11.58 million $ 145,795
Jun 29, 7 PM $ 0.0782
-0.66%
$ 11.59 million $ 142,398
Jun 29, 6 PM $ 0.0787
-0.28%
$ 11.67 million $ 130,609
Jun 29, 5 PM $ 0.0789
+0.99%
$ 11.71 million $ 130,857
Jun 29, 4 PM $ 0.0781
-0.06%
$ 11.59 million $ 117,975
Jun 29, 3 PM $ 0.0782
-0.18%
$ 11.6 million $ 126,600
Jun 29, 2 PM $ 0.0783
+0.09%
$ 11.62 million $ 123,216
Jun 29, 1 PM $ 0.0783
-0.20%
$ 11.61 million $ 121,039
Jun 29, 12 PM $ 0.0784
+0.15%
$ 11.63 million $ 112,836
Jun 29, 11 AM $ 0.0783
-0.18%
$ 11.61 million $ 112,222
Jun 29, 10 AM $ 0.0784
+0.13%
$ 11.63 million $ 114,509
Jun 29, 9 AM $ 0.0783
-0.31%
$ 11.62 million $ 131,587
Jun 29, 8 AM $ 0.0786
-0.18%
$ 11.65 million $ 142,215
Jun 29, 7 AM $ 0.0787
-0.26%
$ 11.67 million $ 142,767
Jun 29, 6 AM $ 0.0789
+0.23%
$ 11.71 million $ 138,086
Jun 29, 5 AM $ 0.0787
-0.50%
$ 11.68 million $ 132,235
Jun 29, 4 AM $ 0.0791
-0.29%
$ 11.74 million $ 130,726
Jun 29, 3 AM $ 0.0794
+0.62%
$ 11.77 million $ 128,977
Jun 29, 2 AM $ 0.0789
-0.21%
$ 11.7 million $ 133,242
Jun 29, 1 AM $ 0.0791
+0.08%
$ 11.72 million $ 131,512
Jun 29, 12 AM $ 0.079
-0.42%
$ 11.71 million $ 128,930
Jun 28, 11 PM $ 0.0793
+0.69%
$ 11.76 million $ 127,978
Jun 28, 10 PM $ 0.0788
+0.11%
$ 11.68 million $ 126,342
Jun 28, 9 PM $ 0.0787
-1.12%
$ 11.67 million $ 122,588
Jun 28, 8 PM $ 0.0796
+0.14%
$ 11.8 million $ 121,100
Jun 28, 7 PM $ 0.0795
-0.43%
$ 11.79 million $ 129,001
Jun 28, 6 PM $ 0.0798
+0.18%
$ 11.84 million $ 132,567
Jun 28, 5 PM $ 0.0797
-0.17%
$ 11.82 million $ 138,971