ResearchCoin Historical Data

RSC Page 42
Download
Date Close Price change Market cap Trading volume
Mar 26, 8 PM $ 0.0734
+0.06%
$ 10.05 million $ 591,222
Mar 26, 7 PM $ 0.0733
-2.87%
$ 10.04 million $ 589,632
Mar 26, 6 PM $ 0.0755
+0.02%
$ 10.34 million $ 586,785
Mar 26, 5 PM $ 0.0755
-0.66%
$ 10.34 million $ 593,723
Mar 26, 4 PM $ 0.076
-1.42%
$ 10.4 million $ 604,296
Mar 26, 3 PM $ 0.0771
-0.48%
$ 10.56 million $ 611,361
Mar 26, 2 PM $ 0.0775
+0.02%
$ 10.61 million $ 614,313
Mar 26, 1 PM $ 0.0775
+0.12%
$ 10.6 million $ 607,820
Mar 26, 12 PM $ 0.0774
-0.31%
$ 10.59 million $ 618,653
Mar 26, 11 AM $ 0.0776
-1.65%
$ 10.62 million $ 625,304
Mar 26, 10 AM $ 0.0789
-0.58%
$ 10.8 million $ 615,364
Mar 26, 9 AM $ 0.0794
-1.32%
$ 10.87 million $ 617,531
Mar 26, 8 AM $ 0.0804
+0.10%
$ 11.01 million $ 616,510
Mar 26, 7 AM $ 0.0804
+0.71%
$ 11 million $ 624,299
Mar 26, 6 AM $ 0.0798
-0.30%
$ 10.92 million $ 627,407
Mar 26, 5 AM $ 0.08
-0.71%
$ 10.96 million $ 625,229
Mar 26, 4 AM $ 0.0806
+0.22%
$ 11.04 million $ 618,713
Mar 26, 3 AM $ 0.0804
-1.75%
$ 11.01 million $ 617,213
Mar 26, 2 AM $ 0.0819
-0.40%
$ 11.21 million $ 624,318
Mar 26, 1 AM $ 0.0822
-1.00%
$ 11.25 million $ 630,826
Mar 26, 12 AM $ 0.083
+0.28%
$ 11.37 million $ 621,250
Mar 25, 11 PM $ 0.0828
-0.24%
$ 11.34 million $ 621,620
Mar 25, 10 PM $ 0.083
+0.10%
$ 11.36 million $ 629,257
Mar 25, 9 PM $ 0.0829
-0.03%
$ 11.35 million $ 631,932
Mar 25, 8 PM $ 0.0829
-0.06%
$ 11.35 million $ 625,226
Mar 25, 7 PM $ 0.083
+0.25%
$ 11.36 million $ 629,885
Mar 25, 6 PM $ 0.0828
-0.15%
$ 11.33 million $ 619,822
Mar 25, 5 PM $ 0.0829
-0.27%
$ 11.35 million $ 616,748
Mar 25, 4 PM $ 0.0831
+0.00%
$ 11.38 million $ 618,783
Mar 25, 3 PM $ 0.0831
-1.13%
$ 11.38 million $ 615,817
Mar 25, 2 PM $ 0.0841
+0.38%
$ 11.51 million $ 621,130
Mar 25, 1 PM $ 0.0838
-1.66%
$ 11.47 million $ 615,157
Mar 25, 12 PM $ 0.0852
+1.45%
$ 11.66 million $ 603,520
Mar 25, 11 AM $ 0.084
+0.89%
$ 11.5 million $ 602,540
Mar 25, 10 AM $ 0.0832
-0.53%
$ 11.39 million $ 600,976
Mar 25, 9 AM $ 0.0837
+1.38%
$ 11.45 million $ 606,080
Mar 25, 8 AM $ 0.0825
+0.04%
$ 11.3 million $ 613,673
Mar 25, 7 AM $ 0.0825
+0.12%
$ 11.29 million $ 605,169
Mar 25, 6 AM $ 0.0824
+0.50%
$ 11.28 million $ 598,978
Mar 25, 5 AM $ 0.082
-0.01%
$ 11.22 million $ 594,816
Mar 25, 4 AM $ 0.082
+0.47%
$ 11.22 million $ 594,170
Mar 25, 3 AM $ 0.0816
-1.12%
$ 11.17 million $ 599,727
Mar 25, 2 AM $ 0.0825
-0.82%
$ 11.3 million $ 597,144
Mar 25, 1 AM $ 0.0832
+1.59%
$ 11.39 million $ 595,760
Mar 25, 12 AM $ 0.0819
+1.98%
$ 11.21 million $ 597,639
Mar 24, 11 PM $ 0.0803
-0.85%
$ 11 million $ 607,638
Mar 24, 10 PM $ 0.081
+1.67%
$ 11.09 million $ 607,779
Mar 24, 9 PM $ 0.0797
-0.15%
$ 10.91 million $ 609,785
Mar 24, 8 PM $ 0.0798
+0.36%
$ 10.92 million $ 604,768
Mar 24, 7 PM $ 0.0795
-0.27%
$ 10.89 million $ 608,619