ResearchCoin Historical Data

RSC Page 25
Download
Date Close Price change Market cap Trading volume
Apr 30, 9 AM $ 0.117
+1.34%
$ 16.71 million $ 1.74 million
Apr 30, 8 AM $ 0.115
-5.52%
$ 16.49 million $ 1.64 million
Apr 30, 7 AM $ 0.122
-10.79%
$ 17.45 million $ 1.67 million
Apr 30, 6 AM $ 0.135
+7.79%
$ 19.28 million $ 528,750
Apr 30, 5 AM $ 0.123
+21.22%
$ 17.68 million $ 51,212
Apr 30, 4 AM $ 0.102
+9.59%
$ 14.58 million $ 341,043
Apr 30, 3 AM $ 0.0929
+2.66%
$ 13.31 million $ 704,783
Apr 30, 2 AM $ 0.0905
-1.09%
$ 12.96 million $ 691,863
Apr 30, 1 AM $ 0.0915
-0.21%
$ 13.1 million $ 678,684
Apr 30, 12 AM $ 0.0917
-0.05%
$ 13.13 million $ 684,266
Apr 29, 11 PM $ 0.0918
+0.47%
$ 13.14 million $ 700,497
Apr 29, 10 PM $ 0.0913
+0.86%
$ 13.08 million $ 731,030
Apr 29, 9 PM $ 0.0906
+0.01%
$ 12.97 million $ 736,627
Apr 29, 8 PM $ 0.0905
-0.53%
$ 12.97 million $ 754,337
Apr 29, 7 PM $ 0.091
-0.23%
$ 13.03 million $ 759,590
Apr 29, 6 PM $ 0.0912
-1.38%
$ 13.07 million $ 764,361
Apr 29, 5 PM $ 0.0925
+0.59%
$ 13.25 million $ 773,347
Apr 29, 4 PM $ 0.092
-1.34%
$ 13.17 million $ 785,904
Apr 29, 3 PM $ 0.0932
-1.08%
$ 13.35 million $ 781,513
Apr 29, 2 PM $ 0.0942
-0.04%
$ 13.49 million $ 787,609
Apr 29, 1 PM $ 0.0943
-0.41%
$ 13.5 million $ 771,365
Apr 29, 12 PM $ 0.0947
-0.98%
$ 13.55 million $ 765,602
Apr 29, 11 AM $ 0.0956
-0.42%
$ 13.69 million $ 764,364
Apr 29, 10 AM $ 0.096
+0.03%
$ 13.75 million $ 774,749
Apr 29, 9 AM $ 0.096
-0.71%
$ 13.74 million $ 779,203
Apr 29, 8 AM $ 0.0966
+0.15%
$ 13.84 million $ 785,897
Apr 29, 7 AM $ 0.0965
-0.03%
$ 13.82 million $ 776,798
Apr 29, 6 AM $ 0.0965
-0.30%
$ 13.82 million $ 765,226
Apr 29, 5 AM $ 0.0968
+0.64%
$ 13.86 million $ 751,533
Apr 29, 4 AM $ 0.0962
-1.36%
$ 13.78 million $ 743,823
Apr 29, 3 AM $ 0.0975
+3.46%
$ 13.97 million $ 704,313
Apr 29, 2 AM $ 0.0943
+0.98%
$ 13.5 million $ 675,123
Apr 29, 1 AM $ 0.0934
+0.15%
$ 13.37 million $ 670,055
Apr 29, 12 AM $ 0.0932
+0.50%
$ 13.35 million $ 655,592
Apr 28, 11 PM $ 0.0927
+2.25%
$ 13.28 million $ 639,975
Apr 28, 10 PM $ 0.0907
-0.83%
$ 12.99 million $ 597,367
Apr 28, 9 PM $ 0.0915
+0.46%
$ 13.1 million $ 604,832
Apr 28, 8 PM $ 0.091
+0.98%
$ 13.04 million $ 598,363
Apr 28, 7 PM $ 0.0902
+0.01%
$ 12.91 million $ 597,402
Apr 28, 6 PM $ 0.0901
+0.38%
$ 12.91 million $ 605,915
Apr 28, 5 PM $ 0.0898
+0.01%
$ 12.86 million $ 600,593
Apr 28, 4 PM $ 0.0898
-0.16%
$ 12.86 million $ 592,669
Apr 28, 3 PM $ 0.0899
+0.44%
$ 12.88 million $ 598,932
Apr 28, 2 PM $ 0.0896
+0.26%
$ 12.82 million $ 612,913
Apr 28, 1 PM $ 0.0893
-0.73%
$ 12.79 million $ 612,223
Apr 28, 12 PM $ 0.09
-0.05%
$ 12.88 million $ 635,921
Apr 28, 11 AM $ 0.09
-0.21%
$ 12.89 million $ 646,184
Apr 28, 10 AM $ 0.0902
+0.34%
$ 12.92 million $ 650,845
Apr 28, 9 AM $ 0.0899
+0.21%
$ 12.87 million $ 643,102
Apr 28, 8 AM $ 0.0897
+0.07%
$ 12.85 million $ 622,000