RChain Historical Data

RHOC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 2019 $ 0.0285
-3.14%
$ 24.85 million $ 388,750
Apr 7, 2019 $ 0.0295
+2.64%
$ 25.16 million $ 125,523
Apr 6, 2019 $ 0.0287
-9.14%
$ 24.51 million $ 209,599
Apr 5, 2019 $ 0.0316
+2.20%
$ 26.98 million $ 156,656
Apr 4, 2019 $ 0.0309
-1.40%
$ 26.4 million $ 111,802
Apr 3, 2019 $ 0.0314
-8.06%
$ 26.78 million $ 263,616
Apr 2, 2019 $ 0.0341
+18.80%
$ 29.13 million $ 229,794
Apr 1, 2019 $ 0.0287
+15.39%
$ 24.52 million $ 203,345
Mar 31, 2019 $ 0.0249
+9.61%
$ 21.67 million $ 126,031
Mar 30, 2019 $ 0.0227
+2.10%
$ 19.38 million $ 96,377
Mar 29, 2019 $ 0.0223
+7.29%
$ 19.03 million $ 146,758
Mar 28, 2019 $ 0.0208
-4.99%
$ 18.1 million $ 164,276
Mar 27, 2019 $ 0.0219
+5.00%
$ 19.05 million $ 148,101
Mar 26, 2019 $ 0.0208
+0.37%
$ 17.78 million $ 150,966
Mar 25, 2019 $ 0.0207
-0.39%
$ 18.06 million $ 187,544
Mar 24, 2019 $ 0.0208
+15.07%
$ 17.77 million $ 131,340
Mar 23, 2019 $ 0.0181
+5.86%
$ 15.76 million $ 74,689
Mar 22, 2019 $ 0.0171
+3.14%
$ 14.88 million $ 44,796
Mar 21, 2019 $ 0.0166
-4.55%
$ 14.42 million $ 52,195
Mar 20, 2019 $ 0.0174
+11.28%
$ 15.12 million $ 61,266
Mar 19, 2019 $ 0.0156
-1.03%
$ 13.58 million $ 68,460
Mar 18, 2019 $ 0.0158
+1.13%
$ 13.44 million $ 76,723
Mar 17, 2019 $ 0.0156
-1.61%
$ 13.6 million $ 74,027
Mar 16, 2019 $ 0.0159
+0.69%
$ 13.82 million $ 112,866
Mar 15, 2019 $ 0.0158
+9.49%
$ 13.43 million $ 86,631
Mar 14, 2019 $ 0.0144
-6.29%
$ 12.27 million $ 80,119
Mar 13, 2019 $ 0.0154
-11.03%
$ 13.37 million $ 70,859
Mar 12, 2019 $ 0.0173
-1.34%
$ 14.72 million $ 194,428
Mar 11, 2019 $ 0.0175
-3.66%
$ 14.92 million $ 694,474
Mar 10, 2019 $ 0.0182
-1.97%
$ 15.51 million $ 714,386
Mar 9, 2019 $ 0.0186
-2.85%
$ 16.17 million $ 720,926
Mar 8, 2019 $ 0.0191
+15.90%
$ 16.29 million $ 691,117
Mar 7, 2019 $ 0.0165
-1.64%
$ 14.06 million $ 641,899
Mar 6, 2019 $ 0.0168
+6.48%
$ 14.6 million $ 510,517
Mar 5, 2019 $ 0.0157
+8.97%
$ 13.71 million $ 73,415
Mar 4, 2019 $ 0.0145
-7.60%
$ 12.31 million $ 80,303
Mar 3, 2019 $ 0.0156
-10.11%
$ 13.62 million $ 203,113
Mar 2, 2019 $ 0.017
-13.09%
$ 14.5 million $ 141,783
Mar 1, 2019 $ 0.0196
-14.13%
$ 17.06 million $ 134,529
Feb 28, 2019 $ 0.0228
+0.10%
$ 19.4 million $ 73,148
Feb 27, 2019 $ 0.0228
-11.43%
$ 19.84 million $ 67,426
Feb 26, 2019 $ 0.0257
-1.29%
$ 22.41 million $ 70,192
Feb 25, 2019 $ 0.0261
+5.67%
$ 22.18 million $ 58,975
Feb 24, 2019 $ 0.0247
-14.70%
$ 21.5 million $ 39,114
Feb 23, 2019 $ 0.029
+7.27%
$ 25.21 million $ 69,173
Feb 22, 2019 $ 0.027
+3.91%
$ 26.46 million $ 73,403
Feb 21, 2019 $ 0.026
-1.60%
$ 25.47 million $ 86,144
Feb 20, 2019 $ 0.0264
-0.83%
$ 23 million $ 54,648
Feb 19, 2019 $ 0.0266
-4.85%
$ 26.11 million $ 76,101
Feb 18, 2019 $ 0.028
+9.95%
$ 23.82 million $ 49,289