ResearchCoin Historical Data

RSC Page 32
Download
Date Close Price change Market cap Trading volume
Apr 16, 4 AM $ 0.072
-1.33%
$ 9.86 million $ 825,967
Apr 16, 3 AM $ 0.073
+6.21%
$ 9.99 million $ 781,059
Apr 16, 2 AM $ 0.0687
+3.40%
$ 9.41 million $ 651,048
Apr 16, 1 AM $ 0.0665
+1.44%
$ 9.1 million $ 616,131
Apr 16, 12 AM $ 0.0655
-0.25%
$ 8.97 million $ 594,173
Apr 15, 11 PM $ 0.0657
+0.20%
$ 8.99 million $ 604,054
Apr 15, 10 PM $ 0.0656
+0.71%
$ 8.98 million $ 608,091
Apr 15, 9 PM $ 0.0651
+0.31%
$ 8.91 million $ 625,576
Apr 15, 8 PM $ 0.0649
-1.79%
$ 8.89 million $ 665,826
Apr 15, 7 PM $ 0.0661
+2.79%
$ 9.05 million $ 720,432
Apr 15, 6 PM $ 0.0643
+0.97%
$ 8.8 million $ 825,779
Apr 15, 5 PM $ 0.0637
+0.38%
$ 8.72 million $ 819,044
Apr 15, 4 PM $ 0.0635
+0.13%
$ 8.69 million $ 824,487
Apr 15, 3 PM $ 0.0634
+0.07%
$ 8.68 million $ 819,042
Apr 15, 2 PM $ 0.0633
+1.18%
$ 8.67 million $ 820,640
Apr 15, 1 PM $ 0.0626
-0.37%
$ 8.57 million $ 808,301
Apr 15, 12 PM $ 0.0628
+0.30%
$ 8.6 million $ 814,980
Apr 15, 11 AM $ 0.0626
+0.23%
$ 8.58 million $ 813,325
Apr 15, 10 AM $ 0.0625
-0.02%
$ 8.56 million $ 819,849
Apr 15, 9 AM $ 0.0625
-0.01%
$ 8.56 million $ 829,970
Apr 15, 8 AM $ 0.0625
+0.05%
$ 8.56 million $ 834,168
Apr 15, 7 AM $ 0.0625
-0.05%
$ 8.55 million $ 842,879
Apr 15, 6 AM $ 0.0625
+0.01%
$ 8.56 million $ 849,715
Apr 15, 5 AM $ 0.0625
+0.10%
$ 8.56 million $ 842,223
Apr 15, 4 AM $ 0.0625
-1.11%
$ 8.55 million $ 828,018
Apr 15, 3 AM $ 0.0632
-0.80%
$ 8.65 million $ 851,173
Apr 15, 2 AM $ 0.0637
-0.13%
$ 8.71 million $ 857,734
Apr 15, 1 AM $ 0.0637
-0.40%
$ 8.73 million $ 868,250
Apr 15, 12 AM $ 0.064
+0.68%
$ 8.76 million $ 865,651
Apr 14, 11 PM $ 0.0636
+1.07%
$ 8.7 million $ 868,085
Apr 14, 10 PM $ 0.0629
-1.04%
$ 8.61 million $ 871,499
Apr 14, 9 PM $ 0.0636
-9.41%
$ 8.7 million $ 864,025
Apr 14, 8 PM $ 0.0702
-6.74%
$ 9.6 million $ 837,526
Apr 14, 7 PM $ 0.0752
+15.37%
$ 10.3 million $ 805,592
Apr 14, 6 PM $ 0.0652
-0.17%
$ 8.93 million $ 658,710
Apr 14, 5 PM $ 0.0653
+0.50%
$ 8.94 million $ 653,432
Apr 14, 4 PM $ 0.065
-0.32%
$ 8.9 million $ 685,263
Apr 14, 3 PM $ 0.0652
+0.31%
$ 8.92 million $ 694,344
Apr 14, 2 PM $ 0.065
-0.17%
$ 8.9 million $ 691,344
Apr 14, 1 PM $ 0.0651
+0.46%
$ 8.91 million $ 710,669
Apr 14, 12 PM $ 0.0648
-0.23%
$ 8.87 million $ 722,537
Apr 14, 11 AM $ 0.0649
+0.12%
$ 8.89 million $ 716,648
Apr 14, 10 AM $ 0.0649
-0.33%
$ 8.88 million $ 715,764
Apr 14, 9 AM $ 0.065
+0.43%
$ 8.9 million $ 703,832
Apr 14, 8 AM $ 0.0648
+0.61%
$ 8.87 million $ 706,838
Apr 14, 7 AM $ 0.0644
-0.06%
$ 8.81 million $ 712,687
Apr 14, 6 AM $ 0.0644
+0.10%
$ 8.82 million $ 702,100
Apr 14, 5 AM $ 0.0643
+0.14%
$ 8.81 million $ 711,571
Apr 14, 4 AM $ 0.0643
-0.28%
$ 8.8 million $ 726,975
Apr 14, 3 AM $ 0.0644
+0.61%
$ 8.82 million $ 729,348