Return Capital Token 21 Historical Data

RCT21 Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 2 AM $ 0.1
+0.20%
$ 210.21 million $ 31,214
May 30, 1 AM $ 0.0995
-0.40%
$ 208.95 million $ 30,697
May 30, 12 AM $ 0.0998
+0.20%
$ 209.58 million $ 30,703
May 29, 11 PM $ 0.0998
+0.00%
$ 209.58 million $ 30,719
May 29, 10 PM $ 0.0996
-0.20%
$ 209.16 million $ 30,739
May 29, 9 PM $ 0.1
+0.00%
$ 210.21 million $ 30,741
May 29, 8 PM $ 0.0997
-0.20%
$ 209.37 million $ 30,786
May 29, 7 PM $ 0.1
+0.40%
$ 210 million $ 30,918
May 29, 6 PM $ 0.0996
-0.20%
$ 209.16 million $ 31,125
May 29, 5 PM $ 0.0995
-0.30%
$ 208.95 million $ 31,560
May 29, 4 PM $ 0.0998
+0.00%
$ 209.58 million $ 33,296
May 29, 3 PM $ 0.0996
+0.00%
$ 209.16 million $ 33,244
May 29, 2 PM $ 0.0997
-0.10%
$ 209.37 million $ 33,125
May 29, 1 PM $ 0.0995
-0.10%
$ 208.95 million $ 33,055
May 29, 12 PM $ 0.0997
-0.40%
$ 209.37 million $ 34,092
May 29, 11 AM $ 0.0997
-0.10%
$ 209.37 million $ 34,330
May 29, 10 AM $ 0.0995
-0.30%
$ 208.95 million $ 34,219
May 29, 9 AM $ 0.0999
+0.20%
$ 209.79 million $ 34,507
May 29, 8 AM $ 0.0995
+0.30%
$ 208.95 million $ 33,878
May 29, 7 AM $ 0.0992
-0.10%
$ 208.32 million $ 31,921
May 29, 6 AM $ 0.0985
-0.51%
$ 206.85 million $ 30,727
May 29, 5 AM $ 0.099
-0.10%
$ 207.9 million $ 30,788
May 29, 4 AM $ 0.0989
-1.40%
$ 207.69 million $ 30,759
May 29, 3 AM $ 0.1
+0.10%
$ 210.42 million $ 30,206
May 29, 2 AM $ 0.1
-0.20%
$ 210 million $ 31,990
May 29, 1 AM $ 0.1
+0.00%
$ 210.42 million $ 31,729
May 29, 12 AM $ 0.1
-0.10%
$ 210.84 million $ 31,524
May 28, 11 PM $ 0.1
-0.30%
$ 210.21 million $ 32,771
May 28, 10 PM $ 0.1
+0.40%
$ 210.84 million $ 34,242
May 28, 9 PM $ 0.1
+0.00%
$ 210.21 million $ 35,380
May 28, 8 PM $ 0.1
+0.30%
$ 210.42 million $ 35,381
May 28, 7 PM $ 0.0999
-0.30%
$ 209.79 million $ 35,488
May 28, 6 PM $ 0.1
+0.00%
$ 210.21 million $ 35,473
May 28, 5 PM $ 0.1
-1.18%
$ 210.84 million $ 35,153
May 28, 4 PM $ 0.102
+0.10%
$ 213.57 million $ 34,246
May 28, 3 PM $ 0.102
+0.20%
$ 213.57 million $ 34,469
May 28, 2 PM $ 0.102
-0.10%
$ 213.15 million $ 34,716
May 28, 1 PM $ 0.102
+0.99%
$ 213.36 million $ 34,967
May 28, 12 PM $ 0.101
-0.59%
$ 211.05 million $ 34,014
May 28, 11 AM $ 0.101
+0.00%
$ 212.31 million $ 35,445
May 28, 10 AM $ 0.101
+0.80%
$ 212.31 million $ 36,974
May 28, 9 AM $ 0.1
-0.60%
$ 210.42 million $ 36,760
May 28, 8 AM $ 0.101
+0.00%
$ 211.68 million $ 37,485
May 28, 7 AM $ 0.101
+0.00%
$ 211.68 million $ 38,770
May 28, 6 AM $ 0.101
-1.95%
$ 211.68 million $ 40,805
May 28, 5 AM $ 0.103
-0.29%
$ 215.46 million $ 42,439
May 28, 4 AM $ 0.103
+0.19%
$ 216.51 million $ 42,485
May 28, 3 AM $ 0.102
-3.03%
$ 215.04 million $ 43,742
May 28, 2 AM $ 0.106
-0.09%
$ 221.76 million $ 42,895
May 28, 1 AM $ 0.106
+0.00%
$ 221.76 million $ 43,436