Return Capital Token 21 Historical Data

RCT21 Page 28
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 PM $ 0.306
-1.45%
$ 643.23 million $ 38,836
Apr 19, 3 PM $ 0.311
+0.19%
$ 653.1 million $ 38,717
Apr 19, 2 PM $ 0.311
-0.35%
$ 652.26 million $ 38,458
Apr 19, 1 PM $ 0.311
-0.16%
$ 653.73 million $ 38,544
Apr 19, 12 PM $ 0.311
+0.55%
$ 654.15 million $ 38,470
Apr 19, 11 AM $ 0.311
+0.06%
$ 652.68 million $ 39,164
Apr 19, 10 AM $ 0.312
+4.32%
$ 654.57 million $ 39,123
Apr 19, 8 AM $ 0.314
+1.13%
$ 658.35 million $ 38,561
Apr 19, 7 AM $ 0.31
-0.80%
$ 650.16 million $ 37,453
Apr 19, 6 AM $ 0.312
+0.90%
$ 655.83 million $ 36,325
Apr 19, 5 AM $ 0.309
+2.42%
$ 649.95 million $ 35,627
Apr 19, 4 AM $ 0.302
-0.03%
$ 633.78 million $ 34,902
Apr 19, 3 AM $ 0.302
-0.10%
$ 633.99 million $ 34,891
Apr 19, 2 AM $ 0.302
-0.20%
$ 633.99 million $ 34,796
Apr 19, 1 AM $ 0.302
+0.23%
$ 634.83 million $ 34,678
Apr 19, 12 AM $ 0.302
+0.23%
$ 633.36 million $ 34,436
Apr 18, 11 PM $ 0.301
+0.33%
$ 632.52 million $ 34,000
Apr 18, 10 PM $ 0.3
+0.27%
$ 630.42 million $ 33,692
Apr 18, 9 PM $ 0.3
+0.37%
$ 629.37 million $ 33,610
Apr 18, 8 PM $ 0.299
+0.37%
$ 627.06 million $ 33,484
Apr 18, 7 PM $ 0.297
-3.44%
$ 624.75 million $ 33,393
Apr 18, 6 PM $ 0.308
-0.03%
$ 646.59 million $ 31,517
Apr 18, 5 PM $ 0.308
+0.00%
$ 647.01 million $ 31,506
Apr 18, 4 PM $ 0.308
-0.06%
$ 647.01 million $ 31,506
Apr 18, 3 PM $ 0.309
+0.10%
$ 648.06 million $ 31,519
Apr 18, 9 AM $ 0.378
-0.11%
$ 793.59 million $ 28,164
Apr 18, 8 AM $ 0.378
-0.03%
$ 793.17 million $ 28,212
Apr 18, 7 AM $ 0.378
-0.03%
$ 794.01 million $ 27,830
Apr 18, 6 AM $ 0.378
+0.51%
$ 793.38 million $ 28,580
Apr 18, 5 AM $ 0.376
-0.11%
$ 789.18 million $ 28,779
Apr 18, 4 AM $ 0.376
-0.19%
$ 788.97 million $ 29,218
Apr 18, 3 AM $ 0.377
-0.08%
$ 790.65 million $ 29,248
Apr 18, 2 AM $ 0.377
+0.13%
$ 791.7 million $ 29,342
Apr 18, 1 AM $ 0.377
+0.00%
$ 791.91 million $ 29,377
Apr 18, 12 AM $ 0.377
-0.19%
$ 791.07 million $ 31,280
Apr 17, 11 PM $ 0.377
+0.03%
$ 792.54 million $ 31,555
Apr 17, 10 PM $ 0.377
+0.08%
$ 792.54 million $ 32,736
Apr 17, 9 PM $ 0.377
-0.03%
$ 792.12 million $ 33,792
Apr 17, 8 PM $ 0.377
+0.03%
$ 792.54 million $ 33,929
Apr 17, 7 PM $ 0.377
+0.00%
$ 791.91 million $ 34,062
Apr 17, 6 PM $ 0.377
-0.03%
$ 791.91 million $ 35,236
Apr 17, 5 PM $ 0.377
+0.08%
$ 792.54 million $ 35,536
Apr 17, 4 PM $ 0.377
-0.03%
$ 791.91 million $ 35,750
Apr 17, 3 PM $ 0.377
+0.03%
$ 792.33 million $ 36,076
Apr 17, 2 PM $ 0.377
-0.05%
$ 792.12 million $ 36,371
Apr 17, 1 PM $ 0.377
+0.08%
$ 792.54 million $ 37,434
Apr 17, 12 PM $ 0.377
-0.03%
$ 791.91 million $ 39,202
Apr 17, 11 AM $ 0.377
-1.18%
$ 792.12 million $ 39,378
Apr 17, 10 AM $ 0.382
+0.34%
$ 801.57 million $ 40,300
Apr 17, 9 AM $ 0.38
-0.31%
$ 798.84 million $ 40,217