ResearchCoin Historical Data

RSC Page 35
Download
Date Close Price change Market cap Trading volume
Jun 4, 3 AM $ 0.0883
+1.32%
$ 13.09 million $ 783,897
Jun 4, 2 AM $ 0.0871
+1.27%
$ 12.92 million $ 783,121
Jun 4, 1 AM $ 0.086
-3.00%
$ 12.76 million $ 760,368
Jun 4, 12 AM $ 0.0887
-0.88%
$ 13.15 million $ 735,280
Jun 3, 11 PM $ 0.0895
+0.20%
$ 13.27 million $ 724,934
Jun 3, 10 PM $ 0.0893
+0.12%
$ 13.24 million $ 788,489
Jun 3, 9 PM $ 0.089
+1.64%
$ 13.2 million $ 790,657
Jun 3, 8 PM $ 0.0876
-0.19%
$ 12.99 million $ 792,847
Jun 3, 7 PM $ 0.0877
+0.31%
$ 13.01 million $ 846,724
Jun 3, 6 PM $ 0.0875
+0.47%
$ 12.97 million $ 1.02 million
Jun 3, 5 PM $ 0.0871
-3.51%
$ 12.91 million $ 1.03 million
Jun 3, 4 PM $ 0.0902
-2.14%
$ 13.38 million $ 1.04 million
Jun 3, 3 PM $ 0.0922
-3.73%
$ 13.67 million $ 1.12 million
Jun 3, 2 PM $ 0.0956
-0.79%
$ 14.18 million $ 1.13 million
Jun 3, 1 PM $ 0.0964
-0.40%
$ 14.29 million $ 1.17 million
Jun 3, 12 PM $ 0.0968
-1.42%
$ 14.35 million $ 1.03 million
Jun 3, 11 AM $ 0.0982
-0.26%
$ 14.56 million $ 1.06 million
Jun 3, 10 AM $ 0.0984
-0.67%
$ 14.6 million $ 892,417
Jun 3, 9 AM $ 0.0991
+1.10%
$ 14.69 million $ 891,529
Jun 3, 8 AM $ 0.0981
-0.37%
$ 14.55 million $ 875,205
Jun 3, 7 AM $ 0.0985
-1.72%
$ 14.6 million $ 885,499
Jun 3, 6 AM $ 0.1
-0.14%
$ 14.86 million $ 894,504
Jun 3, 5 AM $ 0.1
+0.61%
$ 14.88 million $ 904,130
Jun 3, 4 AM $ 0.0997
+0.19%
$ 14.79 million $ 952,794
Jun 3, 3 AM $ 0.0995
-1.92%
$ 14.76 million $ 950,957
Jun 3, 2 AM $ 0.101
-1.10%
$ 15.05 million $ 955,965
Jun 3, 1 AM $ 0.103
-0.36%
$ 15.22 million $ 960,606
Jun 3, 12 AM $ 0.103
+0.25%
$ 15.27 million $ 957,685
Jun 2, 11 PM $ 0.103
-2.88%
$ 15.24 million $ 959,492
Jun 2, 10 PM $ 0.106
-0.89%
$ 15.69 million $ 926,846
Jun 2, 9 PM $ 0.107
+0.26%
$ 15.83 million $ 936,490
Jun 2, 8 PM $ 0.106
+1.07%
$ 15.79 million $ 950,062
Jun 2, 7 PM $ 0.105
-7.29%
$ 15.62 million $ 909,445
Jun 2, 6 PM $ 0.114
-0.58%
$ 16.85 million $ 781,058
Jun 2, 5 PM $ 0.114
+2.46%
$ 16.95 million $ 752,696
Jun 2, 4 PM $ 0.112
+6.24%
$ 16.54 million $ 675,882
Jun 2, 3 PM $ 0.105
+1.21%
$ 15.57 million $ 570,939
Jun 2, 2 PM $ 0.104
-0.51%
$ 15.38 million $ 547,829
Jun 2, 1 PM $ 0.104
+0.20%
$ 15.46 million $ 524,199
Jun 2, 12 PM $ 0.104
+0.74%
$ 15.43 million $ 511,452
Jun 2, 11 AM $ 0.103
+0.35%
$ 15.32 million $ 485,727
Jun 2, 10 AM $ 0.103
+0.80%
$ 15.27 million $ 482,241
Jun 2, 9 AM $ 0.102
+1.24%
$ 15.15 million $ 484,794
Jun 2, 8 AM $ 0.101
+1.12%
$ 14.97 million $ 437,295
Jun 2, 7 AM $ 0.0998
+0.18%
$ 14.8 million $ 419,466
Jun 2, 6 AM $ 0.0996
+0.40%
$ 14.77 million $ 426,219
Jun 2, 5 AM $ 0.0992
+1.84%
$ 14.72 million $ 429,734
Jun 2, 4 AM $ 0.0974
+0.02%
$ 14.45 million $ 427,730
Jun 2, 3 AM $ 0.0974
+0.54%
$ 14.45 million $ 436,878
Jun 2, 2 AM $ 0.0969
+0.53%
$ 14.37 million $ 463,593