RChain Historical Data

RHOC Page 8
Download
Date Close Price change Market cap Trading volume
Feb 17, 2019 $ 0.0255
+15.07%
$ 22.18 million $ 53,455
Feb 16, 2019 $ 0.0221
-16.89%
$ 19.28 million $ 50,165
Feb 15, 2019 $ 0.0266
+4.22%
$ 22.63 million $ 48,216
Feb 14, 2019 $ 0.0256
-7.94%
$ 25.02 million $ 88,606
Feb 13, 2019 $ 0.0278
+10.30%
$ 24.18 million $ 96,577
Feb 12, 2019 $ 0.0252
-7.26%
$ 21.39 million $ 39,432
Feb 11, 2019 $ 0.0271
-4.75%
$ 23.61 million $ 13,049
Feb 10, 2019 $ 0.0285
+3.23%
$ 24.8 million $ 9,639
Feb 9, 2019 $ 0.0276
-0.60%
$ 23.44 million $ 19,590
Feb 8, 2019 $ 0.0278
+6.10%
$ 24.18 million $ 12,072
Feb 7, 2019 $ 0.0262
-2.99%
$ 25.61 million $ 12,489
Feb 6, 2019 $ 0.027
+1.12%
$ 22.91 million $ 8,465
Feb 5, 2019 $ 0.0267
-1.01%
$ 23.23 million $ 12,421
Feb 4, 2019 $ 0.027
+5.72%
$ 26.37 million $ 26,872
Feb 3, 2019 $ 0.0257
+24.07%
$ 25.18 million $ 10,305
Feb 2, 2019 $ 0.0207
+7.63%
$ 18.04 million $ 4,485
Feb 1, 2019 $ 0.0193
+10.31%
$ 16.33 million $ 11,678
Jan 31, 2019 $ 0.0175
-21.93%
$ 15.24 million $ 11,786
Jan 30, 2019 $ 0.0224
-8.08%
$ 19.52 million $ 14,931
Jan 29, 2019 $ 0.0244
+5.72%
$ 21.24 million $ 15,957
Jan 28, 2019 $ 0.0231
-16.07%
$ 20.09 million $ 15,130
Jan 27, 2019 $ 0.0272
+1.32%
$ 23.07 million $ 7,184
Jan 26, 2019 $ 0.0265
+7.31%
$ 25.89 million $ 19,748
Jan 25, 2019 $ 0.0247
-8.84%
$ 21.49 million $ 8,836
Jan 24, 2019 $ 0.0271
+1.66%
$ 23.57 million $ 10,718
Jan 23, 2019 $ 0.0266
+4.45%
$ 26.01 million $ 17,521
Jan 22, 2019 $ 0.0255
-4.84%
$ 24.91 million $ 18,113
Jan 21, 2019 $ 0.0268
+12.01%
$ 26.18 million $ 22,740
Jan 20, 2019 $ 0.0239
+1.08%
$ 23.37 million $ 19,479
Jan 19, 2019 $ 0.0236
+14.28%
$ 23.1 million $ 24,159
Jan 18, 2019 $ 0.0207
+5.68%
$ 20.22 million $ 13,258
Jan 17, 2019 $ 0.0196
+7.86%
$ 17.04 million $ 8,469
Jan 16, 2019 $ 0.0181
+6.31%
$ 15.8 million $ 26,727
Jan 15, 2019 $ 0.0171
+1.14%
$ 16.64 million $ 62,145
Jan 14, 2019 $ 0.0169
+5.56%
$ 14.68 million $ 9,514
Jan 13, 2019 $ 0.016
-9.98%
$ 13.9 million $ 8,466
Jan 12, 2019 $ 0.0177
-1.21%
$ 14.98 million $ 7,035
Jan 11, 2019 $ 0.0179
+5.88%
$ 15.62 million $ 15,474
Jan 10, 2019 $ 0.0174
-23.52%
$ 16.97 million $ 53,428
Jan 9, 2019 $ 0.0228
+2.51%
$ 19.83 million $ 33,068
Jan 8, 2019 $ 0.0222
-5.66%
$ 21.65 million $ 27,803
Jan 7, 2019 $ 0.0236
-8.03%
$ 22.95 million $ 38,881
Jan 6, 2019 $ 0.0256
+6.56%
$ 22.31 million $ 6,510
Jan 5, 2019 $ 0.0241
+1.94%
$ 20.94 million $ 7,808
Jan 4, 2019 $ 0.0236
-1.90%
$ 19.95 million $ 62,027
Jan 3, 2019 $ 0.0241
-6.79%
$ 23.45 million $ 18,485
Jan 2, 2019 $ 0.0259
-2.25%
$ 22.55 million $ 13,366
Jan 1, 2019 $ 0.0265
+11.49%
$ 23.03 million $ 12,791
Dec 31, 2018 $ 0.0237
-5.28%
$ 20.66 million $ 27,741
Dec 30, 2018 $ 0.025
-3.74%
$ 24.37 million $ 15,633