ResearchCoin Historical Data

RSC Page 45
Download
Date Close Price change Market cap Trading volume
Mar 20, 5 PM $ 0.0769
-0.01%
$ 10.52 million $ 554,906
Mar 20, 4 PM $ 0.0769
+0.10%
$ 10.52 million $ 549,451
Mar 20, 3 PM $ 0.0768
+0.02%
$ 10.51 million $ 535,529
Mar 20, 2 PM $ 0.0768
+0.33%
$ 10.51 million $ 535,454
Mar 20, 1 PM $ 0.0765
+1.41%
$ 10.48 million $ 530,727
Mar 20, 12 PM $ 0.0755
+0.15%
$ 10.33 million $ 531,491
Mar 20, 11 AM $ 0.0753
+0.20%
$ 10.31 million $ 550,535
Mar 20, 10 AM $ 0.0752
-0.50%
$ 10.29 million $ 556,488
Mar 20, 9 AM $ 0.0756
-0.11%
$ 10.35 million $ 572,439
Mar 20, 8 AM $ 0.0757
-0.28%
$ 10.36 million $ 574,254
Mar 20, 7 AM $ 0.0759
-0.79%
$ 10.39 million $ 579,745
Mar 20, 6 AM $ 0.0765
+0.35%
$ 10.47 million $ 591,886
Mar 20, 5 AM $ 0.0762
+0.21%
$ 10.43 million $ 596,180
Mar 20, 4 AM $ 0.076
+0.05%
$ 10.41 million $ 597,982
Mar 20, 3 AM $ 0.076
+0.15%
$ 10.4 million $ 602,038
Mar 20, 2 AM $ 0.0759
+0.25%
$ 10.39 million $ 589,273
Mar 20, 1 AM $ 0.0757
+0.16%
$ 10.36 million $ 595,407
Mar 20, 12 AM $ 0.0756
+0.39%
$ 10.35 million $ 601,006
Mar 19, 11 PM $ 0.0753
+0.03%
$ 10.31 million $ 609,536
Mar 19, 10 PM $ 0.0753
-2.11%
$ 10.3 million $ 612,278
Mar 19, 9 PM $ 0.0769
-0.42%
$ 10.53 million $ 603,597
Mar 19, 8 PM $ 0.0772
-0.91%
$ 10.57 million $ 607,274
Mar 19, 7 PM $ 0.0779
+0.33%
$ 10.67 million $ 609,264
Mar 19, 6 PM $ 0.0777
+0.01%
$ 10.63 million $ 611,353
Mar 19, 5 PM $ 0.0777
-0.02%
$ 10.63 million $ 625,445
Mar 19, 4 PM $ 0.0777
-0.05%
$ 10.63 million $ 630,936
Mar 19, 3 PM $ 0.0777
-0.01%
$ 10.64 million $ 642,629
Mar 19, 2 PM $ 0.0777
-2.28%
$ 10.64 million $ 652,168
Mar 19, 1 PM $ 0.0795
-0.33%
$ 10.89 million $ 661,575
Mar 19, 12 PM $ 0.0798
+0.16%
$ 10.92 million $ 653,997
Mar 19, 11 AM $ 0.0796
-0.39%
$ 10.9 million $ 651,251
Mar 19, 10 AM $ 0.08
-0.11%
$ 10.95 million $ 666,576
Mar 19, 9 AM $ 0.0801
+0.40%
$ 10.96 million $ 665,315
Mar 19, 8 AM $ 0.0797
-0.10%
$ 10.92 million $ 671,242
Mar 19, 7 AM $ 0.0798
-2.74%
$ 10.93 million $ 654,775
Mar 19, 6 AM $ 0.0821
-0.02%
$ 11.23 million $ 633,051
Mar 19, 5 AM $ 0.0821
-0.01%
$ 11.24 million $ 636,169
Mar 19, 4 AM $ 0.0821
-1.70%
$ 11.24 million $ 644,732
Mar 19, 3 AM $ 0.0835
-0.19%
$ 11.43 million $ 640,032
Mar 19, 2 AM $ 0.0837
+0.09%
$ 11.45 million $ 644,662
Mar 19, 1 AM $ 0.0836
+0.28%
$ 11.44 million $ 638,665
Mar 19, 12 AM $ 0.0834
-0.51%
$ 11.41 million $ 658,578
Mar 18, 11 PM $ 0.0838
-0.33%
$ 11.47 million $ 661,173
Mar 18, 10 PM $ 0.0841
+0.19%
$ 11.51 million $ 651,983
Mar 18, 9 PM $ 0.0839
+0.09%
$ 11.49 million $ 652,800
Mar 18, 8 PM $ 0.0838
-0.48%
$ 11.48 million $ 635,955
Mar 18, 7 PM $ 0.0842
-0.90%
$ 11.53 million $ 637,910
Mar 18, 6 PM $ 0.085
+0.02%
$ 11.64 million $ 644,658
Mar 18, 5 PM $ 0.085
+0.70%
$ 11.63 million $ 653,491
Mar 18, 4 PM $ 0.0844
-0.48%
$ 11.55 million $ 655,949