Return Capital Token 21 Historical Data

RCT21 Page 33
Download
Date Close Price change Market cap Trading volume
Apr 8, 8 AM $ 0.469
+2.02%
$ 984.06 million $ 36,138
Apr 8, 7 AM $ 0.459
-0.80%
$ 964.32 million $ 34,327
Apr 8, 6 AM $ 0.463
+4.49%
$ 973.14 million $ 33,646
Apr 8, 5 AM $ 0.446
-14.86%
$ 936.18 million $ 31,936
Apr 8, 4 AM $ 0.523
-0.17%
$ 1.1 billion $ 31,647
Apr 8, 3 AM $ 0.524
+0.83%
$ 1.1 billion $ 31,797
Apr 8, 2 AM $ 0.52
-0.54%
$ 1.09 billion $ 31,672
Apr 8, 1 AM $ 0.522
+4.02%
$ 1.1 billion $ 31,637
Apr 8, 12 AM $ 0.503
+0.56%
$ 1.06 billion $ 31,523
Apr 7, 11 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,546
Apr 7, 10 PM $ 0.5
-0.02%
$ 1.05 billion $ 31,521
Apr 7, 9 PM $ 0.501
-0.04%
$ 1.05 billion $ 31,530
Apr 7, 8 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,558
Apr 7, 7 PM $ 0.501
-0.06%
$ 1.05 billion $ 31,563
Apr 7, 6 PM $ 0.501
+0.02%
$ 1.05 billion $ 31,595
Apr 7, 5 PM $ 0.5
+0.00%
$ 1.05 billion $ 31,635
Apr 7, 4 PM $ 0.501
+0.04%
$ 1.05 billion $ 31,665
Apr 7, 3 PM $ 0.501
-0.24%
$ 1.05 billion $ 34,045
Apr 7, 2 PM $ 0.502
+0.00%
$ 1.06 billion $ 34,281
Apr 7, 1 PM $ 0.502
+0.20%
$ 1.06 billion $ 36,716
Apr 7, 12 PM $ 0.502
+0.16%
$ 1.06 billion $ 38,821
Apr 7, 11 AM $ 0.501
+0.10%
$ 1.05 billion $ 41,542
Apr 7, 5 AM $ 0.434
-0.16%
$ 912.24 million $ 45,597
Apr 7, 4 AM $ 0.435
+0.65%
$ 913.71 million $ 45,608
Apr 7, 3 AM $ 0.434
+0.25%
$ 912.24 million $ 45,594
Apr 7, 2 AM $ 0.433
+0.25%
$ 909.93 million $ 45,289
Apr 7, 1 AM $ 0.467
-7.32%
$ 981.33 million $ 45,293
Apr 7, 12 AM $ 0.503
+0.60%
$ 1.06 billion $ 45,079
Apr 6, 11 PM $ 0.5
-0.04%
$ 1.05 billion $ 44,854
Apr 6, 10 PM $ 0.499
-0.02%
$ 1.05 billion $ 44,881
Apr 6, 9 PM $ 0.5
+0.00%
$ 1.05 billion $ 44,925
Apr 6, 8 PM $ 0.499
-0.08%
$ 1.05 billion $ 44,970
Apr 6, 7 PM $ 0.499
-0.04%
$ 1.05 billion $ 45,022
Apr 6, 6 PM $ 0.5
+0.04%
$ 1.05 billion $ 45,042
Apr 6, 5 PM $ 0.5
-0.04%
$ 1.05 billion $ 45,032
Apr 6, 4 PM $ 0.5
-4.60%
$ 1.05 billion $ 45,087
Apr 6, 3 PM $ 0.526
+0.00%
$ 1.1 billion $ 42,750
Apr 6, 2 PM $ 0.526
-0.89%
$ 1.1 billion $ 42,373
Apr 6, 1 PM $ 0.53
-8.79%
$ 1.11 billion $ 39,949
Apr 6, 12 PM $ 0.582
-1.24%
$ 1.22 billion $ 37,874
Apr 6, 11 AM $ 0.589
-2.19%
$ 1.24 billion $ 35,139
Apr 6, 10 AM $ 0.603
-4.64%
$ 1.27 billion $ 34,108
Apr 6, 9 AM $ 0.632
+0.11%
$ 1.33 billion $ 32,210
Apr 6, 8 AM $ 0.631
+5.66%
$ 1.33 billion $ 31,994
Apr 6, 7 AM $ 0.597
-2.48%
$ 1.25 billion $ 29,186
Apr 6, 6 AM $ 0.614
-2.17%
$ 1.29 billion $ 29,773
Apr 6, 5 AM $ 0.627
+0.14%
$ 1.32 billion $ 29,946
Apr 6, 4 AM $ 0.626
-0.90%
$ 1.31 billion $ 29,957
Apr 6, 3 AM $ 0.632
-0.14%
$ 1.33 billion $ 29,734
Apr 6, 2 AM $ 0.633
-0.55%
$ 1.33 billion $ 29,730