RightCoin Historical Data

RC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 2.05
-12.15%
$ 49.21 million $ 34,116
Sep 4, 2024 $ 2.33
+16.53%
$ 56.02 million $ 22,672
Sep 3, 2024 $ 2
+0.00%
$ 48.07 million $ 43,626
Sep 2, 2024 $ 2
-5.95%
$ 48.07 million $ 36,087
Sep 1, 2024 $ 2.13
-10.39%
$ 51.12 million $ 66,962
Aug 31, 2024 $ 2.38
+18.58%
$ 57.05 million $ 65,957
Aug 30, 2024 $ 2
+0.00%
$ 48.11 million $ 35,883
Aug 29, 2024 $ 2
+0.04%
$ 48.11 million $ 34,881
Aug 28, 2024 $ 2
-21.43%
$ 48.09 million $ 36,421
Aug 27, 2024 $ 2.55
-5.46%
$ 61.2 million $ 24,486
Aug 26, 2024 $ 2
+0.00%
$ 48.07 million $ 22,105
Aug 25, 2024 $ 2
+0.00%
$ 48.07 million $ 32,116
Aug 24, 2024 $ 2
-12.91%
$ 48.07 million $ 32,064
Aug 23, 2024 $ 2.3
+14.80%
$ 55.2 million $ 43,081
Aug 22, 2024 $ 2.7
-0.03%
$ 64.75 million $ 30,092
Aug 21, 2024 $ 2.7
+34.13%
$ 64.77 million $ 26,261
Aug 20, 2024 $ 2.01
-25.47%
$ 48.29 million $ 8,071
Aug 19, 2024 $ 2.7
-0.65%
$ 64.79 million $ 40,226
Aug 18, 2024 $ 2.72
-0.01%
$ 65.21 million $ 21
Aug 17, 2024 $ 2.72
-1.18%
$ 65.22 million $ 32,234
Aug 16, 2024 $ 2.75
+36.88%
$ 66 million $ 27,928
Aug 15, 2024 $ 2.01
-26.95%
$ 48.21 million $ 32,171
Aug 14, 2024 $ 2.75
+10.89%
$ 66 million $ 12,608
Aug 13, 2024 $ 2.48
+2.06%
$ 59.52 million $ 52,052
Aug 12, 2024 $ 2.43
-24.06%
$ 58.32 million $ 18,490
Aug 11, 2024 $ 3.2
+39.19%
$ 76.8 million $ 18,457
Aug 10, 2024 $ 2.3
-23.11%
$ 55.18 million $ 35,216
Aug 9, 2024 $ 2.99
+47.79%
$ 71.76 million $ 42,067
Aug 8, 2024 $ 2.02
-63.08%
$ 48.55 million $ 26,028
Aug 7, 2024 $ 2.81
+0.00%
$ 67.43 million $ 31,722
Aug 6, 2024 $ 2.81
+1.06%
$ 67.43 million $ 23,615
Aug 5, 2024 $ 2.78
-7.39%
$ 66.72 million $ 37,959
Aug 4, 2024 $ 3
-3.79%
$ 72.04 million $ 509
Aug 3, 2024 $ 3.12
-4.88%
$ 74.88 million $ 30,470
Aug 2, 2024 $ 3.28
+3.14%
$ 78.72 million $ 12,858
Aug 1, 2024 $ 3.18
-3.05%
$ 76.32 million $ 19,171
Jul 31, 2024 $ 3.28
+0.92%
$ 78.72 million $ 28,669
Jul 30, 2024 $ 3
-6.25%
$ 72 million $ 17
Jul 29, 2024 $ 3.2
-19.96%
$ 76.8 million $ 12,868
Jul 28, 2024 $ 4
-18.41%
$ 95.95 million $ 29,471
Jul 27, 2024 $ 4.9
-24.27%
$ 117.6 million $ 9,806
Jul 26, 2024 $ 6.47
+1.41%
$ 155.28 million $ 42,184
Jul 25, 2024 $ 6.98
-0.13%
$ 167.52 million $ 5,641
Jul 24, 2024 $ 6.99
-0.15%
$ 167.74 million $ 36,347
Jul 23, 2024 $ 7
-3.31%
$ 168 million $ 14,003
Jul 22, 2024 $ 7.24
-10.01%
$ 173.76 million $ 33,501
Jul 21, 2024 $ 8.05
-1.53%
$ 193.08 million $ 65,131
Jul 20, 2024 $ 8.17
+0.37%
$ 196.08 million $ 16,512
Jul 19, 2024 $ 8.14
-3.10%
$ 195.36 million $ 70,199
Jul 18, 2024 $ 8.4
+0.12%
$ 201.6 million $ 34,726