ResearchCoin Historical Data

RSC Page 46
Download
Date Close Price change Market cap Trading volume
Mar 18, 4 PM $ 0.0844
-0.48%
$ 11.55 million $ 655,949
Mar 18, 3 PM $ 0.0848
-0.69%
$ 11.61 million $ 661,231
Mar 18, 2 PM $ 0.0854
-0.65%
$ 11.69 million $ 653,878
Mar 18, 1 PM $ 0.086
-0.01%
$ 11.77 million $ 649,004
Mar 18, 12 PM $ 0.086
-0.68%
$ 11.77 million $ 651,808
Mar 18, 11 AM $ 0.0865
-0.49%
$ 11.85 million $ 656,747
Mar 18, 10 AM $ 0.087
-0.06%
$ 11.91 million $ 656,291
Mar 18, 9 AM $ 0.087
+0.07%
$ 11.91 million $ 663,913
Mar 18, 8 AM $ 0.087
+0.08%
$ 11.91 million $ 657,892
Mar 18, 7 AM $ 0.0869
-0.39%
$ 11.91 million $ 665,710
Mar 18, 6 AM $ 0.0872
+0.03%
$ 11.94 million $ 691,803
Mar 18, 5 AM $ 0.0872
-0.52%
$ 11.94 million $ 692,199
Mar 18, 4 AM $ 0.0877
+0.47%
$ 11.99 million $ 687,756
Mar 18, 3 AM $ 0.0872
+0.13%
$ 11.94 million $ 675,775
Mar 18, 2 AM $ 0.0871
+0.26%
$ 11.93 million $ 685,072
Mar 18, 1 AM $ 0.0869
-1.63%
$ 11.9 million $ 679,556
Mar 18, 12 AM $ 0.0883
-1.29%
$ 12.09 million $ 650,018
Mar 17, 11 PM $ 0.0895
-0.45%
$ 12.25 million $ 635,522
Mar 17, 10 PM $ 0.0899
+0.30%
$ 12.31 million $ 648,255
Mar 17, 9 PM $ 0.0896
-0.38%
$ 12.27 million $ 646,019
Mar 17, 8 PM $ 0.09
+0.31%
$ 12.32 million $ 666,246
Mar 17, 7 PM $ 0.0897
-0.44%
$ 12.28 million $ 682,438
Mar 17, 6 PM $ 0.0901
-0.40%
$ 12.33 million $ 680,374
Mar 17, 5 PM $ 0.0905
-0.19%
$ 12.38 million $ 671,349
Mar 17, 4 PM $ 0.0906
-0.04%
$ 12.41 million $ 679,375
Mar 17, 3 PM $ 0.0907
-1.18%
$ 12.41 million $ 660,240
Mar 17, 2 PM $ 0.0918
+0.31%
$ 12.56 million $ 663,815
Mar 17, 1 PM $ 0.0915
+1.06%
$ 12.52 million $ 666,680
Mar 17, 12 PM $ 0.0905
+0.22%
$ 12.39 million $ 686,623
Mar 17, 11 AM $ 0.0903
+0.11%
$ 12.35 million $ 669,217
Mar 17, 10 AM $ 0.0902
+0.01%
$ 12.35 million $ 664,765
Mar 17, 9 AM $ 0.0902
-0.53%
$ 12.35 million $ 644,939
Mar 17, 8 AM $ 0.0907
-0.50%
$ 12.41 million $ 641,020
Mar 17, 7 AM $ 0.0911
-0.29%
$ 12.48 million $ 656,779
Mar 17, 6 AM $ 0.0914
-0.30%
$ 12.51 million $ 640,400
Mar 17, 5 AM $ 0.0917
-1.04%
$ 12.55 million $ 650,247
Mar 17, 4 AM $ 0.0926
+0.07%
$ 12.68 million $ 644,367
Mar 17, 3 AM $ 0.0926
-0.60%
$ 12.67 million $ 654,407
Mar 17, 2 AM $ 0.0931
+0.00%
$ 12.75 million $ 669,859
Mar 17, 1 AM $ 0.0931
+0.14%
$ 12.75 million $ 672,024
Mar 17, 12 AM $ 0.093
-0.02%
$ 12.73 million $ 685,801
Mar 16, 11 PM $ 0.093
-0.13%
$ 12.73 million $ 690,641
Mar 16, 10 PM $ 0.0931
+0.15%
$ 12.75 million $ 684,293
Mar 16, 9 PM $ 0.093
+0.57%
$ 12.73 million $ 684,030
Mar 16, 8 PM $ 0.0925
-0.58%
$ 12.66 million $ 675,603
Mar 16, 7 PM $ 0.093
+0.23%
$ 12.73 million $ 664,193
Mar 16, 6 PM $ 0.0928
+0.42%
$ 12.7 million $ 652,789
Mar 16, 5 PM $ 0.0924
+0.94%
$ 12.65 million $ 645,440
Mar 16, 4 PM $ 0.0916
+0.25%
$ 12.5 million $ 627,977
Mar 16, 3 PM $ 0.0913
+0.21%
$ 12.47 million $ 634,386