RChain Historical Data

RHOC Page 6
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $ 0.0286
+4.76%
$ 24.92 million $ 290,552
May 27, 2019 $ 0.0273
-10.22%
$ 23.79 million $ 661,523
May 26, 2019 $ 0.0304
+7.86%
$ 30.38 million $ 1.23 million
May 25, 2019 $ 0.0282
-23.29%
$ 24.57 million $ 1.5 million
May 24, 2019 $ 0.0368
+30.81%
$ 36.72 million $ 2.21 million
May 23, 2019 $ 0.0281
+0.34%
$ 28.07 million $ 1.11 million
May 22, 2019 $ 0.028
-5.29%
$ 24.4 million $ 1.5 million
May 21, 2019 $ 0.0296
+11.15%
$ 29.51 million $ 1.5 million
May 20, 2019 $ 0.0266
-11.85%
$ 23.11 million $ 796,578
May 19, 2019 $ 0.0302
+14.99%
$ 26.22 million $ 1.05 million
May 18, 2019 $ 0.0263
+12.38%
$ 22.8 million $ 705,202
May 17, 2019 $ 0.0234
-22.66%
$ 20.35 million $ 731,883
May 16, 2019 $ 0.0302
+22.10%
$ 26.31 million $ 289,031
May 15, 2019 $ 0.0247
-28.03%
$ 21.47 million $ 296,069
May 14, 2019 $ 0.0344
-18.68%
$ 29.93 million $ 2.86 million
May 13, 2019 $ 0.0423
-13.08%
$ 36.66 million $ 2.86 million
May 12, 2019 $ 0.0486
+9.52%
$ 42.35 million $ 4.82 million
May 11, 2019 $ 0.0444
+38.61%
$ 38.66 million $ 3.12 million
May 10, 2019 $ 0.032
+5.42%
$ 27.89 million $ 3.32 million
May 9, 2019 $ 0.0304
+19.28%
$ 26.45 million $ 3.16 million
May 8, 2019 $ 0.0255
+7.04%
$ 22.18 million $ 1.83 million
May 7, 2019 $ 0.0238
-3.02%
$ 20.64 million $ 1.42 million
May 6, 2019 $ 0.0245
-10.22%
$ 21.36 million $ 1.79 million
May 5, 2019 $ 0.0273
-3.55%
$ 23.7 million $ 515,930
May 4, 2019 $ 0.0283
+3.34%
$ 24.56 million $ 1.28 million
May 3, 2019 $ 0.0274
-6.91%
$ 23.86 million $ 1.21 million
May 2, 2019 $ 0.0294
-1.88%
$ 25.47 million $ 711,106
May 1, 2019 $ 0.03
-1.12%
$ 25.96 million $ 618,169
Apr 30, 2019 $ 0.0303
+9.68%
$ 26.26 million $ 442,877
Apr 29, 2019 $ 0.0277
-2.41%
$ 23.94 million $ 548,808
Apr 28, 2019 $ 0.0283
+0.03%
$ 24.47 million $ 549,233
Apr 27, 2019 $ 0.0283
-1.59%
$ 24.47 million $ 461,760
Apr 26, 2019 $ 0.0287
+0.58%
$ 24.86 million $ 221,482
Apr 25, 2019 $ 0.0286
-9.88%
$ 24.72 million $ 259,328
Apr 24, 2019 $ 0.0317
-19.73%
$ 27.43 million $ 362,898
Apr 23, 2019 $ 0.0395
+1.82%
$ 34.17 million $ 151,227
Apr 22, 2019 $ 0.0388
+17.61%
$ 33.55 million $ 237,496
Apr 21, 2019 $ 0.033
-0.43%
$ 28.71 million $ 147,347
Apr 20, 2019 $ 0.0331
+1.39%
$ 28.29 million $ 134,948
Apr 19, 2019 $ 0.0327
-0.98%
$ 27.9 million $ 141,901
Apr 18, 2019 $ 0.033
+1.49%
$ 28.72 million $ 158,179
Apr 17, 2019 $ 0.0325
-0.39%
$ 28.3 million $ 161,193
Apr 16, 2019 $ 0.0326
+14.32%
$ 27.86 million $ 169,388
Apr 15, 2019 $ 0.0285
+1.25%
$ 24.85 million $ 141,506
Apr 14, 2019 $ 0.0282
+2.06%
$ 24.07 million $ 149,802
Apr 13, 2019 $ 0.0276
-0.95%
$ 24.05 million $ 158,472
Apr 12, 2019 $ 0.0279
+1.26%
$ 23.81 million $ 157,669
Apr 11, 2019 $ 0.0275
-4.82%
$ 23.52 million $ 291,747
Apr 10, 2019 $ 0.0289
+0.70%
$ 25.2 million $ 478,910
Apr 9, 2019 $ 0.0287
+0.69%
$ 24.54 million $ 353,273