Return Capital Token 21 Historical Data

RCT21
Download
Date Close Price change Market cap Trading volume
Today $ 0.176
+0.00%
$ 370.23 million $ 35,541
Yesterday $ 0.162
-22.69%
$ 340.83 million $ 36,560
Jun 13, 2026 $ 0.21
-0.80%
$ 440.58 million $ 43,474
Jun 12, 2026 $ 0.211
-14.55%
$ 444.15 million $ 29,974
Jun 11, 2026 $ 0.247
+102.70%
$ 519.75 million $ 32,989
Jun 10, 2026 $ 0.122
+2.95%
$ 256.41 million $ 15,918
Jun 9, 2026 $ 0.119
+18.60%
$ 249.06 million $ 27,842
Jun 8, 2026 $ 0.1
+0.40%
$ 210.21 million $ 30,293
Jun 7, 2026 $ 0.1
-0.40%
$ 210.21 million $ 31,582
Jun 6, 2026 $ 0.101
+1.30%
$ 212.1 million $ 31,937
Jun 5, 2026 $ 0.0998
+0.00%
$ 209.58 million $ 31,947
Jun 4, 2026 $ 0.1
-15.75%
$ 210 million $ 30,745
Jun 3, 2026 $ 0.119
-8.84%
$ 249.06 million $ 32,528
Jun 2, 2026 $ 0.13
+4.66%
$ 273.63 million $ 36,356
Jun 1, 2026 $ 0.125
-8.58%
$ 261.66 million $ 34,590
May 31, 2026 $ 0.136
-9.08%
$ 286.23 million $ 34,431
May 30, 2026 $ 0.15
+50.40%
$ 314.58 million $ 33,637
May 29, 2026 $ 0.0998
-0.70%
$ 209.16 million $ 30,719
May 28, 2026 $ 0.1
-3.56%
$ 211.05 million $ 32,771
May 27, 2026 $ 0.103
-1.43%
$ 217.98 million $ 42,839
May 26, 2026 $ 0.105
-29.20%
$ 220.29 million $ 44,901
May 25, 2026 $ 0.149
-11.80%
$ 311.43 million $ 32,637
May 24, 2026 $ 0.169
-12.69%
$ 354.06 million $ 35,677
May 23, 2026 $ 0.193
+11.62%
$ 405.3 million $ 39,360
May 22, 2026 $ 0.174
-8.63%
$ 363.3 million $ 29,424
May 21, 2026 $ 0.19
-23.81%
$ 399.84 million $ 38,977
May 20, 2026 $ 0.249
-5.49%
$ 523.74 million $ 38,477
May 19, 2026 $ 0.265
-12.23%
$ 554.61 million $ 35,295
May 18, 2026 $ 0.302
-4.55%
$ 633.99 million $ 30,484
May 17, 2026 $ 0.315
+4.55%
$ 664.23 million $ 33,801
May 16, 2026 $ 0.302
-3.45%
$ 632.73 million $ 32,025
May 15, 2026 $ 0.313
-9.95%
$ 657.72 million $ 40,279
May 14, 2026 $ 0.349
-4.82%
$ 733.95 million $ 32,636
May 13, 2026 $ 0.367
-1.64%
$ 769.86 million $ 36,474
May 12, 2026 $ 0.372
-10.52%
$ 782.04 million $ 34,761
May 11, 2026 $ 0.418
-7.47%
$ 877.17 million $ 35,957
May 10, 2026 $ 0.452
+13.57%
$ 948.99 million $ 46,532
May 9, 2026 $ 0.399
-11.05%
$ 838.32 million $ 40,010
May 8, 2026 $ 0.448
+39.15%
$ 940.38 million $ 38,762
May 7, 2026 $ 0.37
-14.87%
$ 778.05 million $ 44,509
May 6, 2026 $ 0.435
+11.80%
$ 913.29 million $ 38,942
May 5, 2026 $ 0.388
+1.49%
$ 814.59 million $ 26,519
May 4, 2026 $ 0.382
-5.18%
$ 802.62 million $ 31,885
May 3, 2026 $ 0.403
-0.10%
$ 846.09 million $ 28,405
May 2, 2026 $ 0.403
+0.72%
$ 846.72 million $ 34,531
May 1, 2026 $ 0.4
+1.47%
$ 839.79 million $ 30,161
Apr 30, 2026 $ 0.395
-20.78%
$ 827.61 million $ 46,081
Apr 29, 2026 $ 0.498
-13.93%
$ 1.05 billion $ 45,685
Apr 28, 2026 $ 0.463
-1.95%
$ 971.67 million $ 45,682
Apr 27, 2026 $ 0.472
+5.64%
$ 990.99 million $ 38,422
Download