ResearchCoin Historical Data

RSC Page 23
Download
Date Close Price change Market cap Trading volume
May 2, 11 AM $ 0.119
+8.03%
$ 17.32 million $ 1.03 million
May 2, 10 AM $ 0.11
+2.48%
$ 16.03 million $ 852,336
May 2, 9 AM $ 0.108
+0.24%
$ 15.65 million $ 821,051
May 2, 8 AM $ 0.108
+3.12%
$ 15.61 million $ 843,334
May 2, 7 AM $ 0.104
+2.48%
$ 15.14 million $ 779,199
May 2, 6 AM $ 0.102
+0.20%
$ 14.77 million $ 747,416
May 2, 5 AM $ 0.102
-0.80%
$ 14.74 million $ 825,528
May 2, 4 AM $ 0.102
+0.01%
$ 14.86 million $ 823,359
May 2, 3 AM $ 0.102
-0.57%
$ 14.86 million $ 844,779
May 2, 2 AM $ 0.103
-0.11%
$ 14.94 million $ 868,870
May 2, 1 AM $ 0.103
+2.19%
$ 14.96 million $ 915,163
May 2, 12 AM $ 0.101
+0.28%
$ 14.64 million $ 900,924
May 1, 11 PM $ 0.101
+0.48%
$ 14.6 million $ 906,889
May 1, 10 PM $ 0.1
-0.53%
$ 14.53 million $ 953,745
May 1, 9 PM $ 0.101
+0.35%
$ 14.61 million $ 970,441
May 1, 8 PM $ 0.1
+1.15%
$ 14.55 million $ 996,601
May 1, 7 PM $ 0.0991
-1.19%
$ 14.39 million $ 984,128
May 1, 6 PM $ 0.1
-1.53%
$ 14.56 million $ 1.04 million
May 1, 5 PM $ 0.102
-3.50%
$ 14.79 million $ 1.11 million
May 1, 4 PM $ 0.106
-0.26%
$ 15.33 million $ 1.14 million
May 1, 3 PM $ 0.106
+0.82%
$ 15.36 million $ 1.18 million
May 1, 2 PM $ 0.105
+2.27%
$ 15.24 million $ 1.22 million
May 1, 1 PM $ 0.103
-0.48%
$ 14.9 million $ 1.23 million
May 1, 12 PM $ 0.103
+0.85%
$ 14.97 million $ 1.33 million
May 1, 11 AM $ 0.102
+0.08%
$ 14.85 million $ 1.55 million
May 1, 10 AM $ 0.102
-0.66%
$ 14.83 million $ 1.56 million
May 1, 9 AM $ 0.103
+3.90%
$ 14.93 million $ 1.55 million
May 1, 8 AM $ 0.099
+0.09%
$ 14.37 million $ 1.56 million
May 1, 7 AM $ 0.0989
-0.49%
$ 14.36 million $ 1.59 million
May 1, 6 AM $ 0.0994
-5.24%
$ 14.43 million $ 1.62 million
May 1, 5 AM $ 0.105
+0.63%
$ 15.24 million $ 1.9 million
May 1, 4 AM $ 0.104
-0.95%
$ 15.15 million $ 2.29 million
May 1, 3 AM $ 0.105
-1.83%
$ 15.29 million $ 2.43 million
May 1, 2 AM $ 0.107
+3.63%
$ 15.57 million $ 2.45 million
May 1, 1 AM $ 0.103
-0.50%
$ 15.02 million $ 2.38 million
May 1, 12 AM $ 0.104
+0.29%
$ 15.1 million $ 2.37 million
Apr 30, 11 PM $ 0.104
-0.82%
$ 15.05 million $ 2.37 million
Apr 30, 10 PM $ 0.105
-2.30%
$ 14.97 million $ 2.33 million
Apr 30, 9 PM $ 0.107
-2.43%
$ 15.32 million $ 2.34 million
Apr 30, 8 PM $ 0.11
+0.03%
$ 15.7 million $ 2.33 million
Apr 30, 7 PM $ 0.11
-2.82%
$ 15.69 million $ 2.33 million
Apr 30, 6 PM $ 0.113
+9.65%
$ 16.13 million $ 2.33 million
Apr 30, 5 PM $ 0.103
-2.16%
$ 14.71 million $ 2.09 million
Apr 30, 4 PM $ 0.105
-2.44%
$ 15.04 million $ 2.08 million
Apr 30, 3 PM $ 0.108
-2.35%
$ 15.41 million $ 2.05 million
Apr 30, 2 PM $ 0.11
-0.01%
$ 15.78 million $ 2.06 million
Apr 30, 1 PM $ 0.11
-3.96%
$ 15.78 million $ 2 million
Apr 30, 12 PM $ 0.115
-0.94%
$ 16.43 million $ 2 million
Apr 30, 11 AM $ 0.116
-0.60%
$ 16.59 million $ 1.75 million
Apr 30, 10 AM $ 0.117
-0.10%
$ 16.69 million $ 1.74 million