ResearchCoin Historical Data

RSC Page 35
Download
Date Close Price change Market cap Trading volume
Apr 10, 1 AM $ 0.0723
-0.58%
$ 9.9 million $ 1.64 million
Apr 10, 12 AM $ 0.0728
+0.08%
$ 9.96 million $ 1.78 million
Apr 9, 11 PM $ 0.0727
-4.53%
$ 9.95 million $ 1.83 million
Apr 9, 10 PM $ 0.0761
-4.18%
$ 10.42 million $ 1.94 million
Apr 9, 9 PM $ 0.0794
+4.76%
$ 10.87 million $ 2.08 million
Apr 9, 8 PM $ 0.0758
+1.86%
$ 10.38 million $ 2.25 million
Apr 9, 7 PM $ 0.0744
-4.03%
$ 10.19 million $ 2.48 million
Apr 9, 6 PM $ 0.0776
-4.27%
$ 10.62 million $ 2.53 million
Apr 9, 5 PM $ 0.081
+5.15%
$ 11.09 million $ 2.62 million
Apr 9, 4 PM $ 0.0771
-4.10%
$ 10.55 million $ 2.56 million
Apr 9, 3 PM $ 0.0804
-0.72%
$ 11 million $ 2.71 million
Apr 9, 2 PM $ 0.081
+0.03%
$ 11.08 million $ 2.73 million
Apr 9, 1 PM $ 0.0809
-0.77%
$ 11.08 million $ 2.77 million
Apr 9, 12 PM $ 0.0816
+1.63%
$ 11.16 million $ 2.8 million
Apr 9, 11 AM $ 0.0802
-7.25%
$ 10.99 million $ 2.81 million
Apr 9, 10 AM $ 0.0865
-0.30%
$ 11.84 million $ 3.05 million
Apr 9, 9 AM $ 0.0868
-0.59%
$ 11.88 million $ 3.08 million
Apr 9, 8 AM $ 0.0873
+0.64%
$ 11.95 million $ 3.07 million
Apr 9, 7 AM $ 0.0867
-1.04%
$ 11.87 million $ 3.06 million
Apr 9, 6 AM $ 0.0876
-4.13%
$ 12 million $ 3.08 million
Apr 9, 5 AM $ 0.0914
-5.17%
$ 12.52 million $ 3.18 million
Apr 9, 4 AM $ 0.0964
-7.32%
$ 13.2 million $ 3.31 million
Apr 9, 3 AM $ 0.104
-2.80%
$ 14.24 million $ 3.75 million
Apr 9, 2 AM $ 0.107
-8.99%
$ 14.65 million $ 4.27 million
Apr 9, 1 AM $ 0.118
+16.17%
$ 16.1 million $ 4.31 million
Apr 9, 12 AM $ 0.101
-3.71%
$ 13.86 million $ 3.63 million
Apr 8, 11 PM $ 0.105
-2.17%
$ 14.38 million $ 3.71 million
Apr 8, 10 PM $ 0.107
+13.25%
$ 14.7 million $ 3.59 million
Apr 8, 9 PM $ 0.0945
-14.00%
$ 12.93 million $ 3.11 million
Apr 8, 8 PM $ 0.11
+36.60%
$ 15.04 million $ 2.97 million
Apr 8, 7 PM $ 0.0804
-0.25%
$ 11.01 million $ 2.03 million
Apr 8, 6 PM $ 0.0806
+0.86%
$ 11.04 million $ 2.02 million
Apr 8, 5 PM $ 0.0799
+1.81%
$ 10.94 million $ 1.93 million
Apr 8, 4 PM $ 0.0785
-4.00%
$ 10.75 million $ 1.87 million
Apr 8, 3 PM $ 0.0818
+8.53%
$ 11.2 million $ 1.83 million
Apr 8, 2 PM $ 0.0754
-7.82%
$ 10.32 million $ 1.7 million
Apr 8, 1 PM $ 0.0818
-0.27%
$ 11.2 million $ 1.73 million
Apr 8, 12 PM $ 0.082
-1.92%
$ 11.23 million $ 1.72 million
Apr 8, 11 AM $ 0.0836
+9.87%
$ 11.45 million $ 1.67 million
Apr 8, 10 AM $ 0.0761
-7.00%
$ 10.42 million $ 1.46 million
Apr 8, 9 AM $ 0.0818
-0.41%
$ 11.2 million $ 1.48 million
Apr 8, 8 AM $ 0.0822
-0.42%
$ 11.25 million $ 1.48 million
Apr 8, 7 AM $ 0.0825
-1.41%
$ 11.3 million $ 1.48 million
Apr 8, 6 AM $ 0.0837
-2.91%
$ 11.46 million $ 1.48 million
Apr 8, 5 AM $ 0.0862
+2.70%
$ 11.8 million $ 1.47 million
Apr 8, 4 AM $ 0.0839
-7.63%
$ 11.49 million $ 1.4 million
Apr 8, 3 AM $ 0.0909
+31.32%
$ 12.44 million $ 1.09 million
Apr 8, 2 AM $ 0.0692
+5.36%
$ 9.47 million $ 584,257
Apr 8, 1 AM $ 0.0657
+0.38%
$ 8.99 million $ 585,098
Apr 8, 12 AM $ 0.0654
+4.27%
$ 8.96 million $ 591,989