Return Capital Token 21 Historical Data

RCT21 Page 11
Download
Date Close Price change Market cap Trading volume
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
May 25, 6 PM $ 0.149
-0.33%
$ 312.69 million $ 34,324
May 25, 5 PM $ 0.149
-0.13%
$ 313.11 million $ 34,371
May 25, 4 PM $ 0.149
-0.13%
$ 313.11 million $ 34,193
May 25, 3 PM $ 0.149
-0.20%
$ 313.11 million $ 34,284
May 25, 2 PM $ 0.149
-1.59%
$ 312.9 million $ 35,439
May 25, 8 AM $ 0.167
-0.30%
$ 351.33 million $ 35,080
May 25, 7 AM $ 0.168
+0.06%
$ 352.59 million $ 35,099
May 25, 6 AM $ 0.168
-0.53%
$ 351.75 million $ 35,226
May 25, 5 AM $ 0.168
+0.18%
$ 353.64 million $ 34,347
May 25, 4 AM $ 0.169
+0.12%
$ 354.06 million $ 34,659
May 25, 3 AM $ 0.168
-0.18%
$ 353.01 million $ 34,970
May 25, 2 AM $ 0.169
+0.18%
$ 354.06 million $ 34,927
May 25, 1 AM $ 0.169
+0.24%
$ 353.85 million $ 35,124
May 25, 12 AM $ 0.168
-0.12%
$ 353.64 million $ 35,512
May 24, 11 PM $ 0.169
+0.48%
$ 353.85 million $ 35,677
May 24, 10 PM $ 0.167
-0.12%
$ 351.33 million $ 35,497
May 24, 9 PM $ 0.168
+0.96%
$ 351.75 million $ 35,482
May 24, 8 PM $ 0.165
-0.54%
$ 346.5 million $ 34,189
May 24, 7 PM $ 0.166
+0.36%
$ 347.97 million $ 34,143
May 24, 6 PM $ 0.165
-0.66%
$ 346.5 million $ 34,134
May 24, 5 PM $ 0.166
+0.18%
$ 349.23 million $ 34,133
May 24, 4 PM $ 0.166
-0.18%
$ 348.39 million $ 34,165
May 24, 3 PM $ 0.166
-3.67%
$ 347.55 million $ 35,666
May 24, 2 PM $ 0.172
+0.47%
$ 360.99 million $ 34,448
May 24, 1 PM $ 0.192
+0.26%
$ 403.2 million $ 36,218
May 24, 12 PM $ 0.192
+0.31%
$ 403.2 million $ 36,272
May 24, 11 AM $ 0.192
-0.10%
$ 402.36 million $ 36,211
May 24, 10 AM $ 0.192
+0.68%
$ 403.83 million $ 37,609
May 24, 9 AM $ 0.191
-0.10%
$ 401.94 million $ 39,131
May 24, 8 AM $ 0.191
-0.73%
$ 401.52 million $ 38,904
May 24, 7 AM $ 0.192
-0.21%
$ 403.41 million $ 38,701
May 24, 6 AM $ 0.193
-0.41%
$ 404.46 million $ 38,505
May 24, 5 AM $ 0.193
-0.41%
$ 405.72 million $ 39,425
May 24, 4 AM $ 0.194
+0.21%
$ 406.35 million $ 39,150
May 24, 3 AM $ 0.193
+0.00%
$ 404.88 million $ 38,908
May 24, 2 AM $ 0.193
+0.05%
$ 405.09 million $ 38,953
May 24, 1 AM $ 0.193
+0.10%
$ 405.72 million $ 38,943
May 24, 12 AM $ 0.193
-0.16%
$ 404.67 million $ 39,474
May 23, 11 PM $ 0.193
-0.16%
$ 405.51 million $ 39,360
May 23, 10 PM $ 0.193
+0.16%
$ 405.51 million $ 39,172
May 23, 9 PM $ 0.193
-0.72%
$ 404.46 million $ 39,044
May 23, 8 PM $ 0.194
+0.47%
$ 407.82 million $ 39,236
May 23, 4 PM $ 0.179
+0.22%
$ 376.95 million $ 37,341
May 23, 3 PM $ 0.179
-0.11%
$ 376.74 million $ 37,316
May 23, 2 PM $ 0.179
-10.73%
$ 375.48 million $ 37,115
May 23, 1 PM $ 0.201
+3.24%
$ 421.68 million $ 34,977
May 23, 12 PM $ 0.195
+0.15%
$ 410.13 million $ 33,959
May 23, 11 AM $ 0.195
+2.36%
$ 409.08 million $ 33,745