RChain Historical Data

RHOC Page 9
Download
Date Close Price change Market cap Trading volume
Dec 29, 2018 $ 0.026
+0.88%
$ 25.31 million $ 143,253
Dec 28, 2018 $ 0.0258
-6.59%
$ 22.48 million $ 140,303
Dec 27, 2018 $ 0.0276
-20.84%
$ 23.31 million $ 45,721
Dec 26, 2018 $ 0.0349
+3.22%
$ 33.96 million $ 8,835
Dec 25, 2018 $ 0.0338
-9.90%
$ 29.39 million $ 12,852
Dec 24, 2018 $ 0.0374
+7.46%
$ 36.41 million $ 27,392
Dec 23, 2018 $ 0.0348
+15.04%
$ 33.87 million $ 14,625
Dec 22, 2018 $ 0.0302
+1.17%
$ 29.43 million $ 17,868
Dec 21, 2018 $ 0.0299
-4.15%
$ 25.22 million $ 19,481
Dec 20, 2018 $ 0.0312
+4.04%
$ 26.34 million $ 54,842
Dec 19, 2018 $ 0.03
-5.27%
$ 29.22 million $ 14,620
Dec 18, 2018 $ 0.0316
+16.70%
$ 26.71 million $ 17,628
Dec 17, 2018 $ 0.0277
+22.06%
$ 24.14 million $ 29,262
Dec 16, 2018 $ 0.0227
-2.08%
$ 19.18 million $ 5,327
Dec 15, 2018 $ 0.0232
-1.43%
$ 22.58 million $ 13,749
Dec 14, 2018 $ 0.0235
-11.33%
$ 20.5 million $ 39,940
Dec 13, 2018 $ 0.0266
-13.33%
$ 25.82 million $ 25,371
Dec 12, 2018 $ 0.0306
+6.17%
$ 25.82 million $ 22,104
Dec 11, 2018 $ 0.0289
-9.98%
$ 28.06 million $ 26,730
Dec 10, 2018 $ 0.0321
-4.58%
$ 27.91 million $ 9,150
Dec 9, 2018 $ 0.0337
+3.94%
$ 29.3 million $ 13,469
Dec 8, 2018 $ 0.0322
+5.12%
$ 28.01 million $ 18,068
Dec 7, 2018 $ 0.0306
-4.02%
$ 29.76 million $ 15,460
Dec 6, 2018 $ 0.0319
-16.05%
$ 27.81 million $ 33,644
Dec 5, 2018 $ 0.038
-4.35%
$ 33.13 million $ 14,002
Dec 4, 2018 $ 0.0398
-6.57%
$ 39.8 million $ 63,964
Dec 3, 2018 $ 0.0426
-7.40%
$ 0 $ 15,665
Dec 2, 2018 $ 0.0458
+15.01%
$ 0 $ 6,095
Dec 1, 2018 $ 0.0398
-6.04%
$ 0 $ 18,194
Nov 30, 2018 $ 0.0424
-2.27%
$ 0 $ 58,221
Nov 29, 2018 $ 0.047
+0.00%
$ 0 $ 4,089
Nov 28, 2018 $ 0.0441
+0.00%
$ 0 $ 3,750
Nov 27, 2018 $ 0.0461
+0.00%
$ 0 $ 3,926
Nov 26, 2018 $ 0.0446
+0.00%
$ 0 $ 3,820
Nov 25, 2018 $ 0.0508
+0.00%
$ 0.01 $ 4,292
Nov 24, 2018 $ 0.052
+0.00%
$ 0.01 $ 4,307
Nov 23, 2018 $ 0.0567
+0.00%
$ 0.01 $ 4,525
Nov 22, 2018 $ 0.0563
+0.00%
$ 0.01 $ 4,500
Nov 21, 2018 $ 0.0611
+0.00%
$ 0.01 $ 4,634
Nov 20, 2018 $ 0.0736
+0.00%
$ 0.01 $ 5,282
Nov 19, 2018 $ 0.0828
+0.00%
$ 0.01 $ 5,598
Nov 18, 2018 $ 0.0819
+0.00%
$ 0.01 $ 5,553
Nov 17, 2018 $ 0.0849
+0.00%
$ 0.01 $ 5,591
Nov 16, 2018 $ 0.0885
+0.00%
$ 0.01 $ 5,594
Nov 15, 2018 $ 0.101
+0.00%
$ 0 $ 6,126
Nov 14, 2018 $ 0.106
+0.00%
$ 0 $ 6,362
Nov 13, 2018 $ 0.107
+0.00%
$ 0 $ 6,402
Nov 12, 2018 $ 0.108
+0.00%
$ 0 $ 6,388
Nov 11, 2018 $ 0.109
+0.00%
$ 0 $ 6,401
Nov 10, 2018 $ 0.104
+0.00%
$ 0 $ 6,412