ResearchCoin Historical Data

RSC Page 27
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 PM $ 0.082
-0.75%
$ 12.17 million $ 521,701
Jun 20, 11 AM $ 0.0827
+3.51%
$ 12.26 million $ 491,283
Jun 20, 10 AM $ 0.0798
+0.58%
$ 11.84 million $ 458,153
Jun 20, 9 AM $ 0.0794
+0.38%
$ 11.77 million $ 468,312
Jun 20, 8 AM $ 0.0791
-0.01%
$ 11.73 million $ 468,984
Jun 20, 7 AM $ 0.0791
-0.22%
$ 11.73 million $ 466,635
Jun 20, 6 AM $ 0.0793
+4.66%
$ 11.76 million $ 460,291
Jun 20, 5 AM $ 0.0757
+0.27%
$ 11.23 million $ 424,781
Jun 20, 4 AM $ 0.0755
+2.75%
$ 11.2 million $ 397,969
Jun 20, 3 AM $ 0.0735
-0.49%
$ 10.9 million $ 377,896
Jun 20, 2 AM $ 0.0739
-1.61%
$ 10.96 million $ 377,894
Jun 20, 1 AM $ 0.0751
-1.62%
$ 11.13 million $ 361,070
Jun 20, 12 AM $ 0.0763
-0.76%
$ 11.32 million $ 331,234
Jun 19, 11 PM $ 0.0769
-2.38%
$ 11.4 million $ 291,450
Jun 19, 10 PM $ 0.0788
-4.20%
$ 11.68 million $ 241,794
Jun 19, 9 PM $ 0.0822
-2.78%
$ 12.19 million $ 225,812
Jun 19, 8 PM $ 0.0846
+1.38%
$ 12.54 million $ 204,611
Jun 19, 7 PM $ 0.0834
-0.41%
$ 12.37 million $ 199,464
Jun 19, 6 PM $ 0.0838
+0.28%
$ 12.42 million $ 200,361
Jun 19, 5 PM $ 0.0835
-0.82%
$ 12.39 million $ 200,441
Jun 19, 4 PM $ 0.0842
+0.38%
$ 12.49 million $ 198,958
Jun 19, 3 PM $ 0.084
-0.60%
$ 12.46 million $ 222,854
Jun 19, 2 PM $ 0.0845
+0.26%
$ 12.54 million $ 234,868
Jun 19, 1 PM $ 0.0843
+0.62%
$ 12.5 million $ 236,281
Jun 19, 12 PM $ 0.0839
+0.10%
$ 12.44 million $ 238,804
Jun 19, 11 AM $ 0.0838
-0.95%
$ 12.43 million $ 269,672
Jun 19, 10 AM $ 0.0846
+0.52%
$ 12.55 million $ 272,344
Jun 19, 9 AM $ 0.0843
-0.52%
$ 12.5 million $ 272,187
Jun 19, 8 AM $ 0.0847
-0.04%
$ 12.56 million $ 282,531
Jun 19, 7 AM $ 0.0847
-1.04%
$ 12.56 million $ 295,158
Jun 19, 6 AM $ 0.0856
+0.43%
$ 12.7 million $ 322,331
Jun 19, 5 AM $ 0.0852
+0.32%
$ 12.64 million $ 326,474
Jun 19, 4 AM $ 0.085
+0.02%
$ 12.6 million $ 324,283
Jun 19, 3 AM $ 0.085
-0.11%
$ 12.6 million $ 320,705
Jun 19, 2 AM $ 0.0851
-0.86%
$ 12.61 million $ 313,997
Jun 19, 1 AM $ 0.0858
-0.85%
$ 12.72 million $ 308,134
Jun 19, 12 AM $ 0.0865
+0.53%
$ 12.83 million $ 305,006
Jun 18, 11 PM $ 0.0861
-0.04%
$ 12.76 million $ 314,115
Jun 18, 10 PM $ 0.0861
-0.44%
$ 12.77 million $ 318,342
Jun 18, 9 PM $ 0.0865
-0.93%
$ 12.82 million $ 321,997
Jun 18, 8 PM $ 0.0873
-0.02%
$ 12.94 million $ 342,931
Jun 18, 7 PM $ 0.0873
+0.70%
$ 12.94 million $ 341,773
Jun 18, 6 PM $ 0.0867
-0.10%
$ 12.86 million $ 342,865
Jun 18, 5 PM $ 0.0868
-0.35%
$ 12.88 million $ 343,777
Jun 18, 4 PM $ 0.0871
-1.82%
$ 12.92 million $ 345,550
Jun 18, 3 PM $ 0.0888
-0.21%
$ 13.17 million $ 319,780
Jun 18, 2 PM $ 0.089
-0.11%
$ 13.2 million $ 303,417
Jun 18, 1 PM $ 0.0891
-1.44%
$ 13.21 million $ 301,226
Jun 18, 12 PM $ 0.0904
+1.75%
$ 13.4 million $ 310,737
Jun 18, 11 AM $ 0.0888
-0.79%
$ 13.17 million $ 286,144