Return Capital Token 21 Historical Data

RCT21 Page 29
Download
Date Close Price change Market cap Trading volume
Apr 17, 9 AM $ 0.38
-0.31%
$ 798.84 million $ 40,217
Apr 17, 8 AM $ 0.381
+0.18%
$ 800.73 million $ 40,097
Apr 17, 7 AM $ 0.381
-4.25%
$ 799.26 million $ 40,115
Apr 17, 6 AM $ 0.398
-0.70%
$ 834.75 million $ 39,619
Apr 17, 5 AM $ 0.4
+4.47%
$ 840 million $ 39,554
Apr 17, 4 AM $ 0.383
-0.03%
$ 803.46 million $ 40,051
Apr 17, 3 AM $ 0.383
+0.42%
$ 804.3 million $ 40,270
Apr 17, 2 AM $ 0.382
+0.29%
$ 801.99 million $ 40,373
Apr 17, 1 AM $ 0.38
-5.86%
$ 798.84 million $ 41,689
Apr 17, 12 AM $ 0.403
-0.22%
$ 847.14 million $ 41,000
Apr 16, 11 PM $ 0.404
-1.49%
$ 848.61 million $ 41,551
Apr 16, 10 PM $ 0.409
-2.01%
$ 859.53 million $ 40,907
Apr 16, 9 PM $ 0.42
+0.60%
$ 882.21 million $ 41,080
Apr 16, 8 PM $ 0.419
-0.24%
$ 879.06 million $ 41,269
Apr 16, 7 PM $ 0.42
-1.08%
$ 881.16 million $ 41,402
Apr 16, 6 PM $ 0.424
+0.66%
$ 890.4 million $ 40,470
Apr 16, 5 PM $ 0.421
-0.31%
$ 883.26 million $ 40,483
Apr 16, 4 PM $ 0.421
-0.50%
$ 884.31 million $ 40,607
Apr 16, 3 PM $ 0.424
+0.19%
$ 890.82 million $ 40,560
Apr 16, 2 PM $ 0.423
-0.31%
$ 889.14 million $ 40,420
Apr 16, 1 PM $ 0.427
-3.00%
$ 896.07 million $ 41,069
Apr 16, 12 PM $ 0.441
-0.18%
$ 926.94 million $ 39,610
Apr 16, 11 AM $ 0.441
+13.88%
$ 925.47 million $ 39,768
Apr 16, 10 AM $ 0.388
-0.10%
$ 813.75 million $ 38,510
Apr 16, 9 AM $ 0.387
+0.16%
$ 812.7 million $ 38,588
Apr 16, 8 AM $ 0.386
+0.13%
$ 811.44 million $ 39,341
Apr 16, 7 AM $ 0.386
-0.46%
$ 810.39 million $ 39,379
Apr 16, 6 AM $ 0.388
-0.05%
$ 813.96 million $ 39,385
Apr 16, 5 AM $ 0.388
+0.86%
$ 815.43 million $ 40,791
Apr 16, 4 AM $ 0.386
+0.44%
$ 810.39 million $ 40,507
Apr 16, 3 AM $ 0.386
+0.16%
$ 810.39 million $ 42,220
Apr 16, 2 AM $ 0.387
-1.53%
$ 811.86 million $ 42,238
Apr 16, 1 AM $ 0.394
-1.28%
$ 826.35 million $ 41,303
Apr 16, 12 AM $ 0.4
+0.96%
$ 840.42 million $ 40,352
Apr 15, 11 PM $ 0.396
-0.08%
$ 832.44 million $ 39,834
Apr 15, 10 PM $ 0.397
-3.69%
$ 832.65 million $ 39,897
Apr 15, 9 PM $ 0.411
+0.22%
$ 863.31 million $ 38,704
Apr 15, 8 PM $ 0.409
-0.05%
$ 859.74 million $ 38,418
Apr 15, 7 PM $ 0.411
-0.29%
$ 862.89 million $ 38,163
Apr 15, 6 PM $ 0.412
+0.63%
$ 865.62 million $ 37,941
Apr 15, 5 PM $ 0.412
+0.15%
$ 865.41 million $ 37,638
Apr 15, 4 PM $ 0.411
-0.17%
$ 863.31 million $ 37,340
Apr 15, 3 PM $ 0.412
+0.24%
$ 865.2 million $ 37,368
Apr 15, 2 PM $ 0.413
-0.96%
$ 867.93 million $ 38,870
Apr 15, 1 PM $ 0.416
-0.22%
$ 873.39 million $ 38,813
Apr 15, 12 PM $ 0.416
-0.83%
$ 874.02 million $ 38,583
Apr 15, 11 AM $ 0.419
-0.71%
$ 880.74 million $ 38,138
Apr 15, 10 AM $ 0.422
-0.12%
$ 886.2 million $ 37,778
Apr 15, 9 AM $ 0.421
-0.64%
$ 884.94 million $ 37,554
Apr 15, 8 AM $ 0.423
-0.17%
$ 889.35 million $ 36,700