Return Capital Token 21 Historical Data

RCT21 Page 13
Download
Date Close Price change Market cap Trading volume
May 21, 5 AM $ 0.251
+0.04%
$ 527.52 million $ 35,862
May 21, 4 AM $ 0.251
+0.48%
$ 526.89 million $ 35,568
May 21, 3 AM $ 0.25
+0.32%
$ 525.63 million $ 35,650
May 21, 2 AM $ 0.25
-0.36%
$ 524.16 million $ 35,472
May 21, 1 AM $ 0.251
-0.04%
$ 526.26 million $ 36,270
May 21, 12 AM $ 0.251
+0.48%
$ 527.31 million $ 38,503
May 20, 11 PM $ 0.249
-0.20%
$ 523.74 million $ 38,477
May 20, 10 PM $ 0.251
+0.08%
$ 526.89 million $ 38,606
May 20, 9 PM $ 0.251
+0.04%
$ 527.1 million $ 39,894
May 20, 8 PM $ 0.25
-5.51%
$ 525.42 million $ 39,900
May 20, 7 PM $ 0.265
+0.23%
$ 555.45 million $ 37,026
May 20, 6 PM $ 0.265
+0.49%
$ 555.87 million $ 36,928
May 20, 5 PM $ 0.265
+0.11%
$ 556.92 million $ 36,867
May 20, 4 PM $ 0.265
-0.15%
$ 556.29 million $ 36,859
May 20, 3 PM $ 0.265
+0.00%
$ 557.34 million $ 36,819
May 20, 2 PM $ 0.266
-0.04%
$ 557.76 million $ 36,639
May 20, 1 PM $ 0.266
+0.19%
$ 557.97 million $ 36,677
May 20, 12 PM $ 0.264
-0.11%
$ 554.82 million $ 36,577
May 20, 11 AM $ 0.266
+0.57%
$ 557.97 million $ 36,960
May 20, 10 AM $ 0.265
-0.45%
$ 555.45 million $ 37,654
May 20, 9 AM $ 0.263
-0.53%
$ 553.14 million $ 38,148
May 20, 8 AM $ 0.265
-0.11%
$ 556.92 million $ 37,813
May 20, 7 AM $ 0.265
+0.42%
$ 556.71 million $ 39,180
May 20, 6 AM $ 0.264
-0.79%
$ 553.56 million $ 38,915
May 20, 5 AM $ 0.266
-0.04%
$ 557.76 million $ 38,988
May 20, 4 AM $ 0.265
+0.23%
$ 556.71 million $ 39,565
May 20, 3 AM $ 0.264
+0.23%
$ 554.82 million $ 39,166
May 20, 2 AM $ 0.264
+1.23%
$ 553.35 million $ 39,100
May 20, 1 AM $ 0.259
-2.04%
$ 544.74 million $ 38,031
May 20, 12 AM $ 0.263
-0.38%
$ 552.09 million $ 35,579
May 19, 11 PM $ 0.265
+0.19%
$ 555.87 million $ 35,295
May 19, 10 PM $ 0.265
+4.79%
$ 556.29 million $ 35,028
May 19, 9 PM $ 0.253
+0.44%
$ 530.67 million $ 33,462
May 19, 8 PM $ 0.252
-0.24%
$ 529.41 million $ 33,232
May 19, 7 PM $ 0.252
-0.12%
$ 529.83 million $ 33,093
May 19, 6 PM $ 0.252
+0.04%
$ 529.83 million $ 32,931
May 19, 5 PM $ 0.252
+0.20%
$ 530.04 million $ 32,729
May 19, 4 PM $ 0.253
+0.00%
$ 531.09 million $ 32,491
May 19, 3 PM $ 0.253
+0.44%
$ 530.88 million $ 32,264
May 19, 2 PM $ 0.252
+0.04%
$ 528.57 million $ 32,064
May 19, 1 PM $ 0.252
-0.04%
$ 528.36 million $ 31,757
May 19, 12 PM $ 0.252
-2.59%
$ 528.78 million $ 31,376
May 19, 11 AM $ 0.258
-0.58%
$ 542.64 million $ 30,773
May 19, 5 AM $ 0.302
-0.07%
$ 633.57 million $ 26,565
May 19, 4 AM $ 0.302
+0.07%
$ 633.78 million $ 28,409
May 19, 3 AM $ 0.302
-0.03%
$ 633.78 million $ 29,080
May 19, 2 AM $ 0.302
-0.07%
$ 633.57 million $ 29,505
May 19, 1 AM $ 0.302
-0.03%
$ 633.78 million $ 29,938
May 19, 12 AM $ 0.302
+0.10%
$ 633.99 million $ 30,223
May 18, 11 PM $ 0.302
+0.00%
$ 633.99 million $ 30,484