ResearchCoin Historical Data

RSC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 AM $ 0.0785
-0.79%
$ 11.64 million $ 284,521
Jun 5, 9 AM $ 0.0791
+2.02%
$ 11.74 million $ 281,959
Jun 5, 8 AM $ 0.0776
-1.86%
$ 11.5 million $ 274,767
Jun 5, 7 AM $ 0.079
-0.71%
$ 11.72 million $ 214,223
Jun 5, 6 AM $ 0.0796
-2.15%
$ 11.81 million $ 185,443
Jun 5, 5 AM $ 0.0814
-2.69%
$ 12.07 million $ 176,366
Jun 5, 4 AM $ 0.0836
+0.60%
$ 12.4 million $ 167,912
Jun 5, 3 AM $ 0.0831
-0.77%
$ 12.33 million $ 166,649
Jun 5, 2 AM $ 0.0837
-1.40%
$ 12.42 million $ 161,062
Jun 5, 1 AM $ 0.0849
-0.08%
$ 12.6 million $ 180,556
Jun 5, 12 AM $ 0.085
-0.30%
$ 12.61 million $ 201,117
Jun 4, 11 PM $ 0.0853
-0.47%
$ 12.65 million $ 210,909
Jun 4, 10 PM $ 0.0857
-0.52%
$ 12.71 million $ 212,042
Jun 4, 9 PM $ 0.0861
-0.14%
$ 12.77 million $ 215,704
Jun 4, 8 PM $ 0.0862
-0.02%
$ 12.79 million $ 222,952
Jun 4, 7 PM $ 0.0863
+0.36%
$ 12.79 million $ 230,327
Jun 4, 6 PM $ 0.086
+0.05%
$ 12.75 million $ 234,330
Jun 4, 5 PM $ 0.0859
-0.16%
$ 12.74 million $ 254,809
Jun 4, 4 PM $ 0.086
-0.31%
$ 12.76 million $ 299,504
Jun 4, 3 PM $ 0.0863
+0.07%
$ 12.8 million $ 488,008
Jun 4, 2 PM $ 0.0863
-0.01%
$ 12.79 million $ 502,241
Jun 4, 1 PM $ 0.0863
+0.82%
$ 12.79 million $ 519,823
Jun 4, 12 PM $ 0.0856
+0.47%
$ 12.69 million $ 619,127
Jun 4, 11 AM $ 0.0852
+0.24%
$ 12.63 million $ 622,212
Jun 4, 10 AM $ 0.085
-0.54%
$ 12.6 million $ 727,389
Jun 4, 9 AM $ 0.0854
-0.74%
$ 12.67 million $ 728,101
Jun 4, 8 AM $ 0.0861
-1.90%
$ 12.76 million $ 789,697
Jun 4, 7 AM $ 0.0877
-0.39%
$ 13.01 million $ 772,679
Jun 4, 6 AM $ 0.0881
+0.71%
$ 13.06 million $ 795,548
Jun 4, 5 AM $ 0.0874
-0.56%
$ 12.97 million $ 793,291
Jun 4, 4 AM $ 0.0879
-0.37%
$ 13.04 million $ 784,763
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