Return Capital Token 21 Historical Data

RCT21 Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 9 PM $ 0.311
-0.10%
$ 652.26 million $ 30,342
May 16, 8 PM $ 0.31
-0.10%
$ 651.42 million $ 30,610
May 16, 7 PM $ 0.311
+0.32%
$ 652.68 million $ 30,604
May 16, 6 PM $ 0.31
+0.00%
$ 650.37 million $ 30,512
May 16, 5 PM $ 0.31
-0.32%
$ 650.37 million $ 30,664
May 16, 4 PM $ 0.312
+0.94%
$ 655.2 million $ 30,641
May 16, 3 PM $ 0.31
-0.35%
$ 651.63 million $ 30,600
May 16, 2 PM $ 0.311
+0.48%
$ 654.15 million $ 30,505
May 16, 1 PM $ 0.312
-0.16%
$ 654.78 million $ 30,408
May 16, 12 PM $ 0.313
-0.16%
$ 656.46 million $ 30,504
May 16, 11 AM $ 0.313
+0.13%
$ 657.3 million $ 30,644
May 16, 10 AM $ 0.313
-0.06%
$ 656.25 million $ 30,912
May 16, 9 AM $ 0.312
-0.22%
$ 656.04 million $ 31,125
May 16, 8 AM $ 0.314
+0.22%
$ 658.98 million $ 33,066
May 16, 7 AM $ 0.313
-0.03%
$ 657.09 million $ 33,340
May 16, 6 AM $ 0.313
+0.26%
$ 657.3 million $ 35,282
May 16, 5 AM $ 0.313
+0.16%
$ 657.51 million $ 37,184
May 16, 4 AM $ 0.312
+0.13%
$ 656.04 million $ 37,380
May 16, 3 AM $ 0.312
-0.16%
$ 655.41 million $ 37,630
May 16, 2 AM $ 0.312
-0.06%
$ 655.41 million $ 38,832
May 16, 1 AM $ 0.313
+0.06%
$ 657.09 million $ 39,931
May 16, 12 AM $ 0.313
-0.03%
$ 656.88 million $ 40,125
May 15, 11 PM $ 0.313
+0.55%
$ 657.72 million $ 40,279
May 15, 10 PM $ 0.31
+0.10%
$ 651 million $ 39,790
May 15, 9 PM $ 0.311
+1.14%
$ 652.47 million $ 39,711
May 15, 8 PM $ 0.308
+0.07%
$ 645.96 million $ 39,505
May 15, 7 PM $ 0.307
-0.07%
$ 645.54 million $ 39,533
May 15, 6 PM $ 0.308
-0.36%
$ 645.96 million $ 39,450
May 15, 5 PM $ 0.309
+0.06%
$ 648.48 million $ 39,295
May 15, 4 PM $ 0.309
-0.13%
$ 648.06 million $ 39,184
May 15, 3 PM $ 0.309
+0.23%
$ 649.53 million $ 39,082
May 15, 2 PM $ 0.31
+0.52%
$ 650.16 million $ 39,170
May 15, 1 PM $ 0.308
-0.77%
$ 646.8 million $ 39,283
May 15, 9 AM $ 0.329
+0.27%
$ 690.27 million $ 38,384
May 15, 8 AM $ 0.328
-1.32%
$ 688.8 million $ 38,295
May 15, 7 AM $ 0.333
-3.17%
$ 698.25 million $ 38,199
May 15, 6 AM $ 0.344
-4.66%
$ 721.56 million $ 36,675
May 15, 5 AM $ 0.361
+0.06%
$ 757.68 million $ 34,862
May 15, 4 AM $ 0.36
+0.11%
$ 755.79 million $ 34,667
May 15, 3 AM $ 0.36
+0.50%
$ 756 million $ 35,241
May 15, 2 AM $ 0.359
+3.46%
$ 754.11 million $ 34,087
May 15, 1 AM $ 0.349
+0.23%
$ 733.32 million $ 33,057
May 15, 12 AM $ 0.349
+0.37%
$ 733.11 million $ 32,836
May 14, 11 PM $ 0.349
-0.03%
$ 733.95 million $ 32,636
May 14, 10 PM $ 0.35
+0.23%
$ 734.37 million $ 32,478
May 14, 9 PM $ 0.35
-0.23%
$ 734.37 million $ 32,630
May 14, 8 PM $ 0.35
+0.03%
$ 734.16 million $ 32,795
May 14, 7 PM $ 0.348
-0.26%
$ 730.8 million $ 32,759
May 14, 6 PM $ 0.349
-0.31%
$ 732.69 million $ 32,779
May 14, 5 PM $ 0.35
+0.40%
$ 736.05 million $ 32,859