ResearchCoin Historical Data

RSC Page 28
Download
Date Close Price change Market cap Trading volume
Apr 24, 7 AM $ 0.109
+1.84%
$ 15.61 million $ 3.3 million
Apr 24, 6 AM $ 0.107
-5.99%
$ 15.38 million $ 3.22 million
Apr 24, 5 AM $ 0.114
+13.15%
$ 16.36 million $ 3.17 million
Apr 24, 4 AM $ 0.101
-1.03%
$ 14.46 million $ 2.76 million
Apr 24, 3 AM $ 0.102
-5.26%
$ 14.61 million $ 2.75 million
Apr 24, 2 AM $ 0.108
-7.07%
$ 15.42 million $ 2.83 million
Apr 24, 1 AM $ 0.116
+2.34%
$ 16.59 million $ 2.95 million
Apr 24, 12 AM $ 0.114
-11.87%
$ 16.27 million $ 2.81 million
Apr 23, 11 PM $ 0.129
-4.84%
$ 18.46 million $ 2.9 million
Apr 23, 10 PM $ 0.134
+2.95%
$ 18.4 million $ 2.95 million
Apr 23, 9 PM $ 0.131
+1.70%
$ 17.87 million $ 2.62 million
Apr 23, 8 PM $ 0.128
-8.57%
$ 17.58 million $ 2.52 million
Apr 23, 7 PM $ 0.14
-5.79%
$ 19.23 million $ 2.37 million
Apr 23, 6 PM $ 0.149
+27.15%
$ 20.41 million $ 2.21 million
Apr 23, 5 PM $ 0.117
+19.73%
$ 15.97 million $ 1.01 million
Apr 23, 4 PM $ 0.0974
+14.57%
$ 13.34 million $ 839,662
Apr 23, 3 PM $ 0.0851
+0.42%
$ 11.64 million $ 776,489
Apr 23, 2 PM $ 0.0847
+0.17%
$ 11.6 million $ 777,868
Apr 23, 1 PM $ 0.0846
-0.14%
$ 11.58 million $ 795,415
Apr 23, 12 PM $ 0.0847
+0.68%
$ 11.59 million $ 812,735
Apr 23, 11 AM $ 0.0841
+0.35%
$ 11.51 million $ 809,981
Apr 23, 10 AM $ 0.0838
+0.32%
$ 11.47 million $ 791,886
Apr 23, 9 AM $ 0.0835
-0.22%
$ 11.44 million $ 787,600
Apr 23, 8 AM $ 0.0837
-0.33%
$ 11.46 million $ 779,165
Apr 23, 7 AM $ 0.084
-0.04%
$ 11.5 million $ 774,812
Apr 23, 6 AM $ 0.0841
+0.59%
$ 11.51 million $ 776,548
Apr 23, 5 AM $ 0.0836
+0.19%
$ 11.44 million $ 777,349
Apr 23, 4 AM $ 0.0834
-0.09%
$ 11.42 million $ 794,693
Apr 23, 3 AM $ 0.0835
-0.18%
$ 11.43 million $ 796,260
Apr 23, 2 AM $ 0.0836
-0.19%
$ 11.45 million $ 798,659
Apr 23, 1 AM $ 0.0838
-0.16%
$ 11.47 million $ 796,499
Apr 23, 12 AM $ 0.0839
-0.80%
$ 11.49 million $ 811,169
Apr 22, 11 PM $ 0.0846
+0.37%
$ 11.58 million $ 796,834
Apr 22, 10 PM $ 0.0843
-0.01%
$ 11.54 million $ 798,664
Apr 22, 9 PM $ 0.0843
+0.00%
$ 11.54 million $ 791,492
Apr 22, 8 PM $ 0.0843
-0.31%
$ 11.54 million $ 794,504
Apr 22, 7 PM $ 0.0846
-0.71%
$ 11.58 million $ 801,719
Apr 22, 6 PM $ 0.0852
+1.00%
$ 11.66 million $ 794,181
Apr 22, 5 PM $ 0.0843
+0.83%
$ 11.54 million $ 741,294
Apr 22, 4 PM $ 0.0836
+0.77%
$ 11.45 million $ 733,786
Apr 22, 3 PM $ 0.083
+0.69%
$ 11.36 million $ 689,339
Apr 22, 2 PM $ 0.0824
+0.15%
$ 11.28 million $ 690,199
Apr 22, 1 PM $ 0.0823
+3.83%
$ 11.27 million $ 681,608
Apr 22, 12 PM $ 0.0793
+0.39%
$ 10.85 million $ 655,531
Apr 22, 11 AM $ 0.079
+0.07%
$ 10.81 million $ 650,048
Apr 22, 10 AM $ 0.0789
+1.17%
$ 10.8 million $ 654,763
Apr 22, 9 AM $ 0.078
+0.11%
$ 10.68 million $ 668,397
Apr 22, 8 AM $ 0.0779
+0.19%
$ 10.67 million $ 664,309
Apr 22, 7 AM $ 0.0778
-0.16%
$ 10.65 million $ 661,026
Apr 22, 6 AM $ 0.0779
+0.28%
$ 10.66 million $ 665,491