RightCoin Historical Data

RC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $ 8.39
+0.24%
$ 201.36 million $ 41,950
Jul 16, 2024 $ 8.37
+0.84%
$ 200.88 million $ 66,976
Jul 15, 2024 $ 8.3
-1.78%
$ 199.2 million $ 24,946
Jul 14, 2024 $ 8.45
+5.62%
$ 202.8 million $ 51,936
Jul 13, 2024 $ 11
-0.90%
$ 264 million $ 18,206
Jul 12, 2024 $ 11.1
+25.57%
$ 266.4 million $ 29,732
Jul 11, 2024 $ 8.84
-0.11%
$ 212.16 million $ 53,761
Jul 10, 2024 $ 8.85
+10.55%
$ 212.4 million $ 34,901
Jul 9, 2024 $ 8.01
+0.00%
$ 192.12 million $ 41,743
Jul 8, 2024 $ 8.01
-9.56%
$ 192.12 million $ 57,118
Jul 7, 2024 $ 8.85
-0.10%
$ 212.42 million $ 97,361
Jul 6, 2024 $ 8.86
+10.67%
$ 212.64 million $ 77,107
Jul 5, 2024 $ 10.35
-7.92%
$ 248.4 million $ 31,058
Jul 4, 2024 $ 11.24
-12.41%
$ 269.76 million $ 22,376
Jul 3, 2024 $ 12.83
+0.02%
$ 307.97 million $ 102,678
Jul 2, 2024 $ 12.83
+7.27%
$ 307.92 million $ 87,154
Jul 1, 2024 $ 11.96
-3.86%
$ 287.04 million $ 44,065
Jun 30, 2024 $ 12.44
+45.68%
$ 298.56 million $ 97,054
Jun 29, 2024 $ 8.54
+6.68%
$ 204.95 million $ 17,773
Jun 28, 2024 $ 8.01
-6.37%
$ 192.12 million $ 77,730
Jun 27, 2024 $ 8.55
+5.43%
$ 205.2 million $ 99,061
Jun 26, 2024 $ 8.11
-7.00%
$ 194.64 million $ 1,111
Jun 25, 2024 $ 8.72
+1.63%
$ 209.28 million $ 65,377
Jun 24, 2024 $ 8.58
-1.37%
$ 205.92 million $ 119,073
Jun 23, 2024 $ 8.7
+2.95%
$ 208.78 million $ 1,026
Jun 22, 2024 $ 8.45
-3.10%
$ 202.8 million $ 50,753
Jun 21, 2024 $ 8.72
+3.19%
$ 209.28 million $ 73,248
Jun 20, 2024 $ 8.45
-3.98%
$ 202.8 million $ 25,624
Jun 19, 2024 $ 8.8
+3.65%
$ 211.2 million $ 105,680
Jun 18, 2024 $ 8.49
-2.97%
$ 203.76 million $ 694
Jun 17, 2024 $ 8.75
-0.34%
$ 210 million $ 52,841
Jun 16, 2024 $ 8.78
-0.23%
$ 210.72 million $ 78,162
Jun 15, 2024 $ 8.8
-0.79%
$ 211.2 million $ 87,451
Jun 14, 2024 $ 8.87
-3.59%
$ 212.88 million $ 163,377
Jun 13, 2024 $ 9.31
+0.00%
$ 223.44 million $ 94,590
Jun 12, 2024 $ 9.31
+1.20%
$ 223.44 million $ 112,615
Jun 11, 2024 $ 9.2
-1.29%
$ 220.8 million $ 55,561
Jun 10, 2024 $ 9.32
+3.56%
$ 223.68 million $ 110,130
Jun 9, 2024 $ 9
-3.02%
$ 216 million $ 528
Jun 8, 2024 $ 9.28
-0.64%
$ 222.72 million $ 115,649
Jun 7, 2024 $ 9.34
+1.97%
$ 224.16 million $ 93,211
Jun 6, 2024 $ 9.16
-5.37%
$ 219.84 million $ 77,824
Jun 5, 2024 $ 9.68
+4.98%
$ 232.32 million $ 96,618
Jun 4, 2024 $ 9.22
-9.87%
$ 221.29 million $ 55,444
Jun 3, 2024 $ 10.23
+2.30%
$ 245.52 million $ 139,015
Jun 2, 2024 $ 10
-2.15%
$ 240 million $ 102,940
Jun 1, 2024 $ 10.22
+0.69%
$ 245.28 million $ 61,565
May 31, 2024 $ 10.15
+1.50%
$ 243.6 million $ 61,113
May 30, 2024 $ 10
+0.00%
$ 240 million $ 64,491
May 29, 2024 $ 10
+0.20%
$ 240 million $ 70,573