Return Capital Token 21 Historical Data

RCT21 Page 23
Download
Date Close Price change Market cap Trading volume
May 1, 2 AM $ 0.397
-0.03%
$ 833.91 million $ 44,770
May 1, 1 AM $ 0.397
+0.28%
$ 833.7 million $ 44,863
May 1, 12 AM $ 0.396
+0.56%
$ 832.23 million $ 44,748
Apr 30, 11 PM $ 0.395
+0.25%
$ 828.45 million $ 46,081
Apr 30, 10 PM $ 0.393
-0.36%
$ 824.88 million $ 46,088
Apr 30, 9 PM $ 0.395
+0.00%
$ 828.87 million $ 46,009
Apr 30, 8 PM $ 0.395
-5.68%
$ 829.5 million $ 45,945
Apr 30, 7 PM $ 0.419
-0.07%
$ 880.53 million $ 43,464
Apr 30, 6 PM $ 0.42
+0.41%
$ 882.42 million $ 43,686
Apr 30, 5 PM $ 0.419
-1.06%
$ 880.32 million $ 43,598
Apr 30, 4 PM $ 0.423
-0.17%
$ 888.3 million $ 42,424
Apr 30, 3 PM $ 0.425
+0.93%
$ 892.29 million $ 42,384
Apr 30, 2 PM $ 0.421
+2.33%
$ 884.52 million $ 43,648
Apr 30, 1 PM $ 0.412
+0.07%
$ 864.99 million $ 41,910
Apr 30, 12 PM $ 0.412
-0.51%
$ 865.2 million $ 43,776
Apr 30, 11 AM $ 0.413
-2.71%
$ 868.14 million $ 45,423
Apr 30, 10 AM $ 0.431
-9.90%
$ 906.15 million $ 43,336
Apr 30, 9 AM $ 0.479
-0.02%
$ 1.01 billion $ 42,854
Apr 30, 8 AM $ 0.479
-3.60%
$ 1.01 billion $ 43,200
Apr 30, 7 AM $ 0.498
+0.63%
$ 1.05 billion $ 42,395
Apr 30, 6 AM $ 0.496
-4.08%
$ 1.04 billion $ 42,256
Apr 30, 5 AM $ 0.517
+0.04%
$ 1.09 billion $ 40,502
Apr 30, 4 AM $ 0.516
+0.02%
$ 1.08 billion $ 40,822
Apr 30, 3 AM $ 0.516
-1.70%
$ 1.08 billion $ 40,796
Apr 30, 2 AM $ 0.525
+0.02%
$ 1.1 billion $ 41,401
Apr 30, 1 AM $ 0.524
+0.21%
$ 1.1 billion $ 43,311
Apr 30, 12 AM $ 0.524
+5.26%
$ 1.1 billion $ 46,647
Apr 29, 11 PM $ 0.498
-0.36%
$ 1.05 billion $ 45,685
Apr 29, 10 PM $ 0.501
+0.32%
$ 1.05 billion $ 47,519
Apr 29, 9 PM $ 0.5
+0.00%
$ 1.05 billion $ 48,724
Apr 29, 8 PM $ 0.5
-0.06%
$ 1.05 billion $ 49,531
Apr 29, 7 PM $ 0.5
+0.28%
$ 1.05 billion $ 50,919
Apr 29, 6 PM $ 0.5
+0.22%
$ 1.05 billion $ 50,801
Apr 29, 5 PM $ 0.5
+0.32%
$ 1.05 billion $ 50,783
Apr 29, 4 PM $ 0.5
+0.50%
$ 1.05 billion $ 52,730
Apr 29, 3 PM $ 0.498
+3.28%
$ 1.05 billion $ 52,614
Apr 29, 2 PM $ 0.483
-0.27%
$ 1.01 billion $ 51,343
Apr 29, 1 PM $ 0.484
-2.95%
$ 1.02 billion $ 50,820
Apr 29, 12 PM $ 0.5
-4.38%
$ 1.05 billion $ 49,107
Apr 29, 11 AM $ 0.522
-0.36%
$ 1.1 billion $ 47,596
Apr 29, 10 AM $ 0.522
-1.08%
$ 1.1 billion $ 50,075
Apr 29, 9 AM $ 0.528
+0.46%
$ 1.11 billion $ 51,020
Apr 29, 8 AM $ 0.525
-9.05%
$ 1.1 billion $ 51,080
Apr 29, 7 AM $ 0.576
-0.17%
$ 1.21 billion $ 50,195
Apr 29, 6 AM $ 0.576
+0.02%
$ 1.21 billion $ 50,265
Apr 29, 5 AM $ 0.578
-0.14%
$ 1.21 billion $ 49,917
Apr 29, 4 AM $ 0.579
+0.00%
$ 1.21 billion $ 50,482
Apr 28, 10 PM $ 0.463
+0.83%
$ 971.67 million $ 45,682
Apr 28, 9 PM $ 0.459
+1.44%
$ 963.27 million $ 44,395
Apr 28, 8 PM $ 0.452
-7.33%
$ 950.04 million $ 43,834