Return Capital Token 21 Historical Data

RCT21 Page 30
Download
Date Close Price change Market cap Trading volume
Apr 15, 8 AM $ 0.423
-0.17%
$ 889.35 million $ 36,700
Apr 15, 7 AM $ 0.425
+0.12%
$ 893.34 million $ 36,431
Apr 15, 6 AM $ 0.423
-1.54%
$ 887.88 million $ 36,165
Apr 15, 5 AM $ 0.429
-1.11%
$ 901.11 million $ 35,549
Apr 15, 4 AM $ 0.436
-2.11%
$ 915.39 million $ 36,227
Apr 15, 3 AM $ 0.444
-0.65%
$ 931.77 million $ 34,689
Apr 15, 2 AM $ 0.448
-1.04%
$ 941.43 million $ 36,495
Apr 15, 1 AM $ 0.451
-0.51%
$ 947.1 million $ 36,530
Apr 15, 12 AM $ 0.452
+0.29%
$ 950.04 million $ 36,740
Apr 14, 11 PM $ 0.452
-0.37%
$ 950.04 million $ 36,762
Apr 14, 10 PM $ 0.455
+0.22%
$ 955.71 million $ 36,537
Apr 14, 9 PM $ 0.455
-0.13%
$ 954.45 million $ 36,790
Apr 14, 8 PM $ 0.455
+0.02%
$ 955.92 million $ 37,094
Apr 14, 7 PM $ 0.456
+0.22%
$ 956.55 million $ 37,343
Apr 14, 6 PM $ 0.455
+0.09%
$ 956.13 million $ 37,741
Apr 14, 5 PM $ 0.455
-0.07%
$ 955.92 million $ 39,395
Apr 14, 4 PM $ 0.455
+0.98%
$ 955.08 million $ 39,632
Apr 14, 3 PM $ 0.45
-2.97%
$ 945.84 million $ 39,557
Apr 14, 2 PM $ 0.464
-6.60%
$ 974.82 million $ 38,164
Apr 14, 1 PM $ 0.496
-0.44%
$ 1.04 billion $ 38,001
Apr 14, 12 PM $ 0.499
+0.02%
$ 1.05 billion $ 38,161
Apr 14, 11 AM $ 0.499
+0.04%
$ 1.05 billion $ 40,310
Apr 14, 10 AM $ 0.499
+0.10%
$ 1.05 billion $ 41,097
Apr 14, 9 AM $ 0.499
-0.20%
$ 1.05 billion $ 41,702
Apr 14, 8 AM $ 0.499
+0.16%
$ 1.05 billion $ 41,867
Apr 14, 7 AM $ 0.498
-0.26%
$ 1.05 billion $ 41,867
Apr 14, 6 AM $ 0.499
-3.80%
$ 1.05 billion $ 42,520
Apr 14, 5 AM $ 0.517
-0.63%
$ 1.09 billion $ 41,686
Apr 14, 4 AM $ 0.52
+3.87%
$ 1.09 billion $ 40,593
Apr 14, 3 AM $ 0.501
+5.38%
$ 1.05 billion $ 42,196
Apr 14, 2 AM $ 0.475
-0.04%
$ 997.71 million $ 40,949
Apr 14, 1 AM $ 0.476
-0.19%
$ 999.81 million $ 40,780
Apr 14, 12 AM $ 0.477
-0.19%
$ 1 billion $ 40,527
Apr 13, 11 PM $ 0.478
+0.74%
$ 1 billion $ 40,414
Apr 13, 10 PM $ 0.477
+0.02%
$ 1 billion $ 40,281
Apr 13, 9 PM $ 0.476
+0.19%
$ 999.6 million $ 42,071
Apr 13, 8 PM $ 0.476
-0.36%
$ 1 billion $ 42,138
Apr 13, 7 PM $ 0.478
+0.08%
$ 1 billion $ 42,098
Apr 13, 6 PM $ 0.476
+0.51%
$ 999.6 million $ 42,017
Apr 13, 5 PM $ 0.474
+0.02%
$ 994.56 million $ 42,366
Apr 13, 4 PM $ 0.474
+0.55%
$ 996.03 million $ 43,911
Apr 13, 3 PM $ 0.473
-0.29%
$ 993.93 million $ 46,025
Apr 13, 2 PM $ 0.474
-5.03%
$ 994.77 million $ 45,974
Apr 13, 1 PM $ 0.497
-0.12%
$ 1.04 billion $ 47,648
Apr 13, 12 PM $ 0.498
+10.58%
$ 1.05 billion $ 47,435
Apr 13, 11 AM $ 0.451
+1.17%
$ 946.68 million $ 45,408
Apr 13, 10 AM $ 0.445
-0.42%
$ 935.34 million $ 46,459
Apr 13, 4 AM $ 0.353
-0.28%
$ 740.88 million $ 44,436
Apr 13, 3 AM $ 0.354
+1.32%
$ 743.19 million $ 44,411
Apr 13, 2 AM $ 0.351
+0.43%
$ 736.47 million $ 44,040