Return Capital Token 21 Historical Data

RCT21 Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 11 AM $ 0.195
+2.36%
$ 409.08 million $ 33,745
May 23, 10 AM $ 0.191
+2.14%
$ 400.47 million $ 32,230
May 23, 9 AM $ 0.187
+0.05%
$ 392.49 million $ 29,997
May 23, 8 AM $ 0.187
+0.00%
$ 392.28 million $ 28,999
May 23, 7 AM $ 0.187
-0.21%
$ 392.28 million $ 28,549
May 23, 6 AM $ 0.186
+2.88%
$ 390.6 million $ 29,319
May 23, 5 AM $ 0.181
+0.33%
$ 379.89 million $ 28,485
May 23, 4 AM $ 0.181
+0.00%
$ 379.47 million $ 30,077
May 23, 3 AM $ 0.18
+0.78%
$ 379.05 million $ 30,239
May 23, 2 AM $ 0.179
+1.59%
$ 376.11 million $ 30,065
May 23, 1 AM $ 0.176
+2.14%
$ 370.44 million $ 30,073
May 23, 12 AM $ 0.173
-0.17%
$ 362.67 million $ 29,305
May 22, 11 PM $ 0.174
+0.40%
$ 364.77 million $ 29,424
May 22, 10 PM $ 0.173
-0.06%
$ 362.88 million $ 29,568
May 22, 9 PM $ 0.173
+0.06%
$ 363.09 million $ 31,194
May 22, 8 PM $ 0.173
-0.06%
$ 362.88 million $ 31,025
May 22, 7 PM $ 0.17
+0.06%
$ 356.79 million $ 30,733
May 22, 6 PM $ 0.17
+0.12%
$ 356.58 million $ 30,926
May 22, 5 PM $ 0.169
-0.35%
$ 355.32 million $ 31,206
May 22, 4 PM $ 0.17
+0.12%
$ 356.58 million $ 31,422
May 22, 3 PM $ 0.169
-0.24%
$ 355.74 million $ 31,526
May 22, 2 PM $ 0.17
+0.12%
$ 356.58 million $ 31,712
May 22, 1 PM $ 0.17
+0.83%
$ 355.95 million $ 31,850
May 22, 12 PM $ 0.168
+0.48%
$ 352.59 million $ 33,536
May 22, 11 AM $ 0.167
+0.36%
$ 351.54 million $ 33,690
May 22, 10 AM $ 0.167
-0.06%
$ 350.28 million $ 35,998
May 22, 9 AM $ 0.167
-0.06%
$ 350.49 million $ 37,090
May 22, 8 AM $ 0.167
-0.12%
$ 350.7 million $ 38,388
May 22, 7 AM $ 0.168
+0.84%
$ 351.96 million $ 39,050
May 22, 6 AM $ 0.166
-0.18%
$ 349.02 million $ 39,195
May 22, 5 AM $ 0.167
-11.81%
$ 349.86 million $ 39,949
May 22, 4 AM $ 0.189
-0.58%
$ 397.53 million $ 38,639
May 22, 3 AM $ 0.191
+0.53%
$ 400.26 million $ 38,735
May 22, 2 AM $ 0.189
-0.42%
$ 397.74 million $ 38,769
May 22, 1 AM $ 0.19
-0.21%
$ 399 million $ 38,761
May 22, 12 AM $ 0.191
+0.26%
$ 400.26 million $ 38,867
May 21, 11 PM $ 0.19
-0.16%
$ 399.84 million $ 38,977
May 21, 10 PM $ 0.191
-4.60%
$ 400.47 million $ 38,893
May 21, 9 PM $ 0.2
+0.45%
$ 419.79 million $ 37,412
May 21, 8 PM $ 0.2
-0.50%
$ 419.16 million $ 37,331
May 21, 7 PM $ 0.201
+0.05%
$ 421.05 million $ 40,144
May 21, 6 PM $ 0.201
+0.55%
$ 421.89 million $ 40,164
May 21, 5 PM $ 0.2
-0.05%
$ 420.21 million $ 40,149
May 21, 11 AM $ 0.218
-5.62%
$ 458.85 million $ 37,303
May 21, 10 AM $ 0.232
-1.70%
$ 486.78 million $ 37,104
May 21, 9 AM $ 0.236
+0.30%
$ 495.18 million $ 36,759
May 21, 8 AM $ 0.235
-0.04%
$ 493.5 million $ 36,823
May 21, 7 AM $ 0.234
-2.78%
$ 492.45 million $ 36,854
May 21, 6 AM $ 0.242
-3.67%
$ 507.57 million $ 36,694
May 21, 5 AM $ 0.251
+0.04%
$ 527.52 million $ 35,862