Return Capital Token 21 Historical Data

RCT21 Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 1 AM $ 0.106
+0.00%
$ 221.76 million $ 43,436
May 28, 12 AM $ 0.106
+1.73%
$ 221.76 million $ 44,003
May 27, 11 PM $ 0.103
+3.09%
$ 217.14 million $ 42,839
May 27, 10 PM $ 0.1
-11.31%
$ 210.84 million $ 42,860
May 27, 9 PM $ 0.113
+0.27%
$ 237.51 million $ 43,478
May 27, 8 PM $ 0.113
-0.44%
$ 236.88 million $ 45,025
May 27, 7 PM $ 0.113
+0.44%
$ 237.72 million $ 45,816
May 27, 6 PM $ 0.113
-0.35%
$ 236.88 million $ 46,751
May 27, 5 PM $ 0.113
+0.53%
$ 237.93 million $ 46,699
May 27, 4 PM $ 0.113
+0.35%
$ 237.51 million $ 46,182
May 27, 3 PM $ 0.113
-0.62%
$ 236.25 million $ 46,174
May 27, 2 PM $ 0.113
+0.00%
$ 237.51 million $ 48,148
May 27, 1 PM $ 0.113
+0.18%
$ 237.51 million $ 50,165
May 27, 12 PM $ 0.113
+7.85%
$ 236.67 million $ 50,892
May 27, 11 AM $ 0.104
+4.08%
$ 219.45 million $ 49,133
May 27, 10 AM $ 0.1
+0.50%
$ 210.84 million $ 47,587
May 27, 9 AM $ 0.1
+0.00%
$ 210 million $ 49,453
May 27, 8 AM $ 0.1
+0.20%
$ 210 million $ 49,459
May 27, 7 AM $ 0.0998
-0.99%
$ 209.58 million $ 49,464
May 27, 6 AM $ 0.101
-0.30%
$ 211.89 million $ 48,732
May 27, 5 AM $ 0.101
-0.39%
$ 212.73 million $ 47,881
May 27, 4 AM $ 0.101
+0.50%
$ 212.52 million $ 47,787
May 27, 3 AM $ 0.1
-0.99%
$ 210.84 million $ 46,598
May 27, 2 AM $ 0.101
+1.00%
$ 212.1 million $ 45,688
May 27, 1 AM $ 0.1
-4.76%
$ 210 million $ 45,247
May 27, 12 AM $ 0.105
+0.00%
$ 220.29 million $ 44,957
May 26, 11 PM $ 0.105
-1.41%
$ 220.5 million $ 44,901
May 26, 10 PM $ 0.106
-7.15%
$ 223.65 million $ 43,365
May 26, 9 PM $ 0.115
+4.85%
$ 240.45 million $ 41,617
May 26, 8 PM $ 0.109
-0.18%
$ 229.74 million $ 40,182
May 26, 2 PM $ 0.115
-4.42%
$ 240.66 million $ 36,148
May 26, 1 PM $ 0.121
-21.02%
$ 254.1 million $ 34,665
May 26, 12 PM $ 0.153
+0.00%
$ 321.72 million $ 34,090
May 26, 11 AM $ 0.153
+0.07%
$ 321.72 million $ 34,315
May 26, 10 AM $ 0.153
+2.07%
$ 321.72 million $ 34,531
May 26, 9 AM $ 0.15
+0.33%
$ 315.42 million $ 32,794
May 26, 8 AM $ 0.15
+0.20%
$ 315.63 million $ 32,910
May 26, 7 AM $ 0.15
-0.13%
$ 314.37 million $ 33,709
May 26, 6 AM $ 0.15
+1.35%
$ 315.63 million $ 33,486
May 26, 5 AM $ 0.148
-0.40%
$ 310.59 million $ 33,545
May 26, 4 AM $ 0.147
-0.07%
$ 309.54 million $ 33,381
May 26, 3 AM $ 0.148
-0.27%
$ 310.59 million $ 33,113
May 26, 2 AM $ 0.148
-0.13%
$ 311.64 million $ 33,177
May 26, 1 AM $ 0.149
+0.20%
$ 312.48 million $ 33,086
May 26, 12 AM $ 0.148
+0.13%
$ 311.85 million $ 32,884
May 25, 11 PM $ 0.149
-0.47%
$ 312.27 million $ 32,637
May 25, 10 PM $ 0.149
+0.13%
$ 313.53 million $ 32,927
May 25, 9 PM $ 0.149
-0.40%
$ 312.9 million $ 32,904
May 25, 8 PM $ 0.15
+0.67%
$ 314.16 million $ 34,235
May 25, 7 PM $ 0.149
-0.40%
$ 312.27 million $ 34,280