ResearchCoin Historical Data

RSC Page 23
Download
Date Close Price change Market cap Trading volume
Jun 28, 5 PM $ 0.0797
-0.17%
$ 11.82 million $ 138,971
Jun 28, 4 PM $ 0.0798
-1.16%
$ 11.84 million $ 139,892
Jun 28, 3 PM $ 0.0808
+0.02%
$ 11.98 million $ 139,139
Jun 28, 2 PM $ 0.0807
+0.10%
$ 11.97 million $ 140,221
Jun 28, 1 PM $ 0.0806
-0.01%
$ 11.96 million $ 142,364
Jun 28, 12 PM $ 0.0807
-0.01%
$ 11.96 million $ 143,800
Jun 28, 11 AM $ 0.0807
+0.19%
$ 11.96 million $ 150,880
Jun 28, 10 AM $ 0.0806
+1.58%
$ 11.96 million $ 149,291
Jun 28, 9 AM $ 0.0794
+1.14%
$ 11.77 million $ 136,004
Jun 28, 8 AM $ 0.0785
+0.31%
$ 11.64 million $ 117,908
Jun 28, 7 AM $ 0.0783
+0.07%
$ 11.61 million $ 114,469
Jun 28, 6 AM $ 0.0782
+0.15%
$ 11.6 million $ 113,368
Jun 28, 5 AM $ 0.0781
-0.31%
$ 11.58 million $ 119,555
Jun 28, 4 AM $ 0.0783
+0.14%
$ 11.62 million $ 141,863
Jun 28, 3 AM $ 0.0782
-1.04%
$ 11.6 million $ 165,940
Jun 28, 2 AM $ 0.0791
+0.08%
$ 11.73 million $ 183,134
Jun 28, 1 AM $ 0.079
+0.02%
$ 11.72 million $ 206,167
Jun 28, 12 AM $ 0.079
+0.05%
$ 11.71 million $ 246,749
Jun 27, 11 PM $ 0.0789
-0.04%
$ 11.71 million $ 253,081
Jun 27, 10 PM $ 0.079
-0.32%
$ 11.71 million $ 272,410
Jun 27, 9 PM $ 0.0792
+0.07%
$ 11.75 million $ 297,375
Jun 27, 8 PM $ 0.0792
+0.05%
$ 11.74 million $ 306,026
Jun 27, 7 PM $ 0.0791
-0.67%
$ 11.74 million $ 305,926
Jun 27, 6 PM $ 0.0797
-0.04%
$ 11.81 million $ 318,527
Jun 27, 5 PM $ 0.0797
-1.15%
$ 11.82 million $ 328,146
Jun 27, 4 PM $ 0.0806
-0.22%
$ 11.96 million $ 326,204
Jun 27, 3 PM $ 0.0808
+0.57%
$ 11.98 million $ 342,689
Jun 27, 2 PM $ 0.0803
+0.09%
$ 11.91 million $ 373,342
Jun 27, 1 PM $ 0.0803
+0.03%
$ 11.9 million $ 387,232
Jun 27, 12 PM $ 0.0802
+0.25%
$ 11.9 million $ 391,791
Jun 27, 11 AM $ 0.08
-0.14%
$ 11.87 million $ 390,229
Jun 27, 10 AM $ 0.0801
+0.16%
$ 11.89 million $ 389,920
Jun 27, 9 AM $ 0.08
-0.17%
$ 11.87 million $ 384,630
Jun 27, 8 AM $ 0.0802
+0.04%
$ 11.89 million $ 388,371
Jun 27, 7 AM $ 0.0801
-0.20%
$ 11.88 million $ 391,553
Jun 27, 6 AM $ 0.0803
-0.27%
$ 11.91 million $ 391,744
Jun 27, 5 AM $ 0.0805
+1.43%
$ 11.94 million $ 394,125
Jun 27, 4 AM $ 0.0794
+2.06%
$ 11.77 million $ 373,328
Jun 27, 3 AM $ 0.0778
+0.87%
$ 11.53 million $ 354,819
Jun 27, 2 AM $ 0.0771
-1.05%
$ 11.44 million $ 336,492
Jun 27, 1 AM $ 0.0779
+3.57%
$ 11.56 million $ 314,957
Jun 27, 12 AM $ 0.0752
-1.18%
$ 11.16 million $ 277,165
Jun 26, 11 PM $ 0.0761
+1.00%
$ 11.29 million $ 266,172
Jun 26, 10 PM $ 0.0754
+2.03%
$ 11.18 million $ 248,960
Jun 26, 9 PM $ 0.0739
-0.60%
$ 10.96 million $ 224,690
Jun 26, 8 PM $ 0.0743
-0.34%
$ 11.02 million $ 216,730
Jun 26, 7 PM $ 0.0746
-0.29%
$ 11.06 million $ 209,654
Jun 26, 6 PM $ 0.0748
-0.88%
$ 11.09 million $ 200,445
Jun 26, 5 PM $ 0.0755
-0.69%
$ 11.19 million $ 188,416
Jun 26, 4 PM $ 0.076
-0.45%
$ 11.27 million $ 185,782