Return Capital Token 21 Historical Data

RCT21 Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 4 PM $ 0.377
+0.03%
$ 792.33 million $ 35,537
May 12, 3 PM $ 0.377
-0.21%
$ 791.28 million $ 35,644
May 12, 2 PM $ 0.378
+0.08%
$ 794.64 million $ 35,726
May 12, 1 PM $ 0.378
+0.13%
$ 794.01 million $ 35,845
May 12, 12 PM $ 0.377
-1.39%
$ 792.12 million $ 35,812
May 12, 11 AM $ 0.382
+0.21%
$ 802.2 million $ 35,256
May 12, 10 AM $ 0.382
+0.10%
$ 801.78 million $ 35,460
May 12, 9 AM $ 0.382
-3.46%
$ 801.99 million $ 36,939
May 12, 8 AM $ 0.395
+0.13%
$ 829.29 million $ 35,920
May 12, 7 AM $ 0.396
+0.35%
$ 831.18 million $ 36,858
May 12, 6 AM $ 0.394
-3.59%
$ 828.24 million $ 36,680
May 12, 5 AM $ 0.41
-0.24%
$ 860.58 million $ 37,481
May 12, 4 AM $ 0.409
-0.82%
$ 859.53 million $ 37,087
May 12, 3 AM $ 0.413
-0.05%
$ 866.67 million $ 36,994
May 12, 2 AM $ 0.413
-1.20%
$ 867.3 million $ 36,965
May 12, 1 AM $ 0.417
+0.14%
$ 876.54 million $ 36,411
May 12, 12 AM $ 0.415
-0.22%
$ 872.13 million $ 36,117
May 11, 11 PM $ 0.418
-0.02%
$ 877.17 million $ 35,957
May 11, 10 PM $ 0.417
+0.24%
$ 875.49 million $ 35,802
May 11, 9 PM $ 0.417
-1.14%
$ 875.49 million $ 35,416
May 11, 8 PM $ 0.422
+0.19%
$ 885.78 million $ 34,897
May 11, 7 PM $ 0.419
+0.29%
$ 880.74 million $ 34,716
May 11, 6 PM $ 0.418
-0.17%
$ 878.22 million $ 34,502
May 11, 5 PM $ 0.419
-0.52%
$ 880.53 million $ 34,220
May 11, 4 PM $ 0.421
+0.10%
$ 883.68 million $ 33,993
May 11, 3 PM $ 0.421
+0.14%
$ 884.1 million $ 33,669
May 11, 2 PM $ 0.42
-0.33%
$ 882.21 million $ 33,416
May 11, 1 PM $ 0.419
-0.26%
$ 879.06 million $ 33,118
May 11, 12 PM $ 0.418
-0.90%
$ 878.64 million $ 35,046
May 11, 11 AM $ 0.423
+0.48%
$ 888.3 million $ 35,113
May 11, 10 AM $ 0.421
-2.21%
$ 883.68 million $ 36,439
May 11, 9 AM $ 0.429
-0.16%
$ 901.74 million $ 38,022
May 11, 8 AM $ 0.43
+4.85%
$ 904.05 million $ 40,499
May 11, 7 AM $ 0.411
+0.29%
$ 862.26 million $ 42,726
May 11, 6 AM $ 0.41
-4.65%
$ 861 million $ 42,857
May 11, 5 AM $ 0.45
-0.31%
$ 944.16 million $ 43,440
May 11, 4 AM $ 0.452
+0.22%
$ 948.36 million $ 44,207
May 11, 3 AM $ 0.451
-0.02%
$ 947.94 million $ 44,759
May 11, 2 AM $ 0.451
+0.04%
$ 947.73 million $ 45,516
May 11, 1 AM $ 0.451
+0.04%
$ 947.31 million $ 45,509
May 11, 12 AM $ 0.452
+0.11%
$ 948.99 million $ 45,553
May 10, 11 PM $ 0.452
-0.15%
$ 948.99 million $ 46,532
May 10, 10 PM $ 0.453
-0.15%
$ 952.14 million $ 46,745
May 10, 9 PM $ 0.453
+0.15%
$ 951.72 million $ 46,954
May 10, 8 PM $ 0.453
-0.13%
$ 951.3 million $ 47,053
May 10, 7 PM $ 0.453
+0.02%
$ 951.72 million $ 47,294
May 10, 6 PM $ 0.453
-0.11%
$ 951.93 million $ 47,470
May 10, 5 PM $ 0.454
+0.18%
$ 953.4 million $ 47,795
May 10, 4 PM $ 0.453
-0.07%
$ 950.46 million $ 48,462
May 10, 3 PM $ 0.453
-0.35%
$ 950.25 million $ 49,621