ResearchCoin Historical Data

RSC Page 28
Download
Date Close Price change Market cap Trading volume
Jun 18, 11 AM $ 0.0888
-0.79%
$ 13.17 million $ 286,144
Jun 18, 10 AM $ 0.0895
-0.22%
$ 13.28 million $ 298,990
Jun 18, 9 AM $ 0.0897
-0.60%
$ 13.31 million $ 295,613
Jun 18, 8 AM $ 0.0903
-0.10%
$ 13.39 million $ 287,794
Jun 18, 7 AM $ 0.0904
+1.33%
$ 13.4 million $ 274,223
Jun 18, 6 AM $ 0.0892
-0.06%
$ 13.23 million $ 236,879
Jun 18, 5 AM $ 0.0892
-0.33%
$ 13.24 million $ 233,957
Jun 18, 4 AM $ 0.0895
-0.80%
$ 13.28 million $ 238,308
Jun 18, 3 AM $ 0.0903
-1.04%
$ 13.39 million $ 240,274
Jun 18, 2 AM $ 0.0912
-0.38%
$ 13.53 million $ 254,235
Jun 18, 1 AM $ 0.0916
-0.35%
$ 13.58 million $ 263,683
Jun 18, 12 AM $ 0.0919
-0.21%
$ 13.63 million $ 277,315
Jun 17, 11 PM $ 0.0921
-0.12%
$ 13.65 million $ 255,247
Jun 17, 10 PM $ 0.0922
-0.85%
$ 13.67 million $ 250,736
Jun 17, 9 PM $ 0.093
+1.18%
$ 13.79 million $ 246,242
Jun 17, 8 PM $ 0.0919
+0.63%
$ 13.63 million $ 231,806
Jun 17, 7 PM $ 0.0913
-1.39%
$ 13.54 million $ 251,998
Jun 17, 6 PM $ 0.0926
+0.47%
$ 13.73 million $ 275,819
Jun 17, 5 PM $ 0.0922
+0.33%
$ 13.67 million $ 277,951
Jun 17, 4 PM $ 0.0919
+0.83%
$ 13.62 million $ 291,572
Jun 17, 3 PM $ 0.0911
+0.17%
$ 13.51 million $ 298,702
Jun 17, 2 PM $ 0.0909
+0.34%
$ 13.49 million $ 315,174
Jun 17, 1 PM $ 0.0906
-0.45%
$ 13.44 million $ 338,047
Jun 17, 12 PM $ 0.0911
-1.73%
$ 13.52 million $ 341,809
Jun 17, 11 AM $ 0.0927
-0.64%
$ 13.75 million $ 350,318
Jun 17, 10 AM $ 0.0933
-0.24%
$ 13.84 million $ 341,712
Jun 17, 9 AM $ 0.0936
+0.15%
$ 13.88 million $ 360,248
Jun 17, 8 AM $ 0.0935
-0.21%
$ 13.86 million $ 363,373
Jun 17, 7 AM $ 0.0937
-0.63%
$ 13.89 million $ 375,936
Jun 17, 6 AM $ 0.0943
+0.28%
$ 13.98 million $ 396,971
Jun 17, 5 AM $ 0.094
-0.33%
$ 13.94 million $ 417,373
Jun 17, 4 AM $ 0.0943
+0.17%
$ 13.99 million $ 444,728
Jun 17, 3 AM $ 0.0942
-0.59%
$ 13.97 million $ 441,966
Jun 17, 2 AM $ 0.0947
-2.07%
$ 14.05 million $ 443,583
Jun 17, 1 AM $ 0.0967
-0.86%
$ 14.35 million $ 458,906
Jun 17, 12 AM $ 0.0976
-0.31%
$ 14.47 million $ 456,688
Jun 16, 11 PM $ 0.0979
-0.45%
$ 14.52 million $ 466,883
Jun 16, 10 PM $ 0.0983
-0.84%
$ 14.58 million $ 475,663
Jun 16, 9 PM $ 0.0992
-0.61%
$ 14.71 million $ 504,180
Jun 16, 8 PM $ 0.0998
-0.44%
$ 14.8 million $ 526,335
Jun 16, 7 PM $ 0.1
+0.15%
$ 14.86 million $ 503,835
Jun 16, 6 PM $ 0.1
-1.11%
$ 14.84 million $ 489,467
Jun 16, 5 PM $ 0.101
-1.37%
$ 15.01 million $ 481,479
Jun 16, 4 PM $ 0.103
+0.78%
$ 15.21 million $ 484,563
Jun 16, 3 PM $ 0.102
-0.69%
$ 15.1 million $ 482,305
Jun 16, 2 PM $ 0.103
-0.18%
$ 15.2 million $ 501,005
Jun 16, 1 PM $ 0.103
+0.03%
$ 15.23 million $ 520,122
Jun 16, 12 PM $ 0.103
+1.00%
$ 15.22 million $ 508,534
Jun 16, 11 AM $ 0.102
-1.30%
$ 15.07 million $ 499,121
Jun 16, 10 AM $ 0.103
+0.80%
$ 15.27 million $ 517,024