Return Capital Token 21 Historical Data

RCT21 Page 14
Download
Date Close Price change Market cap Trading volume
Jul 17, 3 AM $ 0.0458
+0.00%
$ 96.18 million $ 32,236
Jul 17, 2 AM $ 0.0458
-3.98%
$ 96.18 million $ 32,182
Jul 17, 1 AM $ 0.0477
-2.45%
$ 100.17 million $ 32,049
Jul 17, 12 AM $ 0.0483
-4.55%
$ 101.43 million $ 31,444
Jul 16, 11 PM $ 0.0505
+0.20%
$ 106.05 million $ 31,262
Jul 16, 10 PM $ 0.0504
-16.28%
$ 105.84 million $ 30,593
Jul 16, 9 PM $ 0.0602
-0.33%
$ 126.42 million $ 31,984
Jul 16, 8 PM $ 0.0604
-0.17%
$ 126.84 million $ 33,874
Jul 16, 7 PM $ 0.0604
+0.00%
$ 126.84 million $ 33,954
Jul 16, 6 PM $ 0.0605
+0.00%
$ 127.05 million $ 34,086
Jul 16, 5 PM $ 0.0604
+0.00%
$ 126.84 million $ 34,231
Jul 16, 4 PM $ 0.0604
-0.17%
$ 126.84 million $ 34,390
Jul 16, 3 PM $ 0.0605
+0.17%
$ 127.05 million $ 34,575
Jul 16, 2 PM $ 0.0605
-1.47%
$ 127.05 million $ 34,696
Jul 16, 1 PM $ 0.0615
-2.54%
$ 129.15 million $ 34,140
Jul 16, 12 PM $ 0.0637
-2.00%
$ 133.77 million $ 34,564
Jul 16, 11 AM $ 0.0649
-18.47%
$ 136.29 million $ 34,377
Jul 16, 10 AM $ 0.0796
+0.25%
$ 167.16 million $ 34,792
Jul 16, 9 AM $ 0.0795
+0.00%
$ 166.95 million $ 36,853
Jul 16, 8 AM $ 0.0796
-0.13%
$ 167.16 million $ 37,843
Jul 16, 7 AM $ 0.0795
-0.50%
$ 166.95 million $ 39,293
Jul 16, 6 AM $ 0.0799
+0.00%
$ 167.79 million $ 41,415
Jul 16, 5 AM $ 0.0799
+0.00%
$ 167.79 million $ 42,604
Jul 16, 4 AM $ 0.0799
+0.13%
$ 167.79 million $ 43,898
Jul 16, 3 AM $ 0.0798
-1.24%
$ 167.58 million $ 46,107
Jul 16, 2 AM $ 0.0808
+0.87%
$ 169.68 million $ 46,137
Jul 16, 1 AM $ 0.0805
-5.85%
$ 169.05 million $ 44,845
Jul 16, 12 AM $ 0.0855
-0.12%
$ 179.55 million $ 44,613
Jul 15, 11 PM $ 0.0855
+0.00%
$ 179.55 million $ 45,697
Jul 15, 10 PM $ 0.0854
+30.98%
$ 179.34 million $ 46,630
Jul 15, 9 PM $ 0.0653
+11.82%
$ 137.13 million $ 45,046
Jul 15, 8 PM $ 0.0584
-0.51%
$ 122.64 million $ 43,220
Jul 15, 7 PM $ 0.0588
+0.00%
$ 123.48 million $ 44,383
Jul 15, 6 PM $ 0.0587
+0.00%
$ 123.27 million $ 44,250
Jul 15, 5 PM $ 0.059
+0.68%
$ 123.9 million $ 44,128
Jul 15, 4 PM $ 0.0588
-0.17%
$ 123.48 million $ 44,001
Jul 15, 3 PM $ 0.0585
-0.51%
$ 122.85 million $ 43,810
Jul 15, 2 PM $ 0.0587
+0.86%
$ 123.27 million $ 43,603
Jul 15, 1 PM $ 0.058
+10.06%
$ 121.8 million $ 43,328
Jul 15, 12 PM $ 0.0527
+0.00%
$ 110.67 million $ 43,631
Jul 15, 11 AM $ 0.0526
+5.41%
$ 110.46 million $ 44,078
Jul 15, 10 AM $ 0.0499
-11.05%
$ 104.79 million $ 42,863
Jul 15, 9 AM $ 0.0559
-30.30%
$ 117.39 million $ 40,785
Jul 15, 8 AM $ 0.0801
-1.60%
$ 168.21 million $ 39,933
Jul 15, 7 AM $ 0.0814
-2.16%
$ 170.94 million $ 39,574
Jul 15, 6 AM $ 0.0831
+0.36%
$ 174.51 million $ 37,752
Jul 15, 5 AM $ 0.0829
-0.36%
$ 174.09 million $ 38,046
Jul 15, 4 AM $ 0.0831
-2.00%
$ 174.51 million $ 37,809
Jul 15, 3 AM $ 0.0847
+0.00%
$ 177.87 million $ 36,772
Jul 15, 2 AM $ 0.0847
+0.00%
$ 177.87 million $ 36,857