RChain RHOC

$1.32
Market Cap $ 474.188 MM
24h Volume $ 1.802 MM
Chg. 24h: -8.93%
Algo. score 3.8/5  (#54)
Show Quick Stats

RChain historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, April 25th 2018 $1.42 $1.42 $1.29 $1.31 $39,460
Tue, April 24th 2018 $1.51 $1.56 $1.41 $1.41 $84,380
Mon, April 23rd 2018 $1.49 $1.50 $1.39 $1.41 $50,798
Sun, April 22nd 2018 $1.44 $1.53 $1.31 $1.47 $72,580
Sat, April 21st 2018 $1.56 $1.56 $1.43 $1.46 $57,976
Fri, April 20th 2018 $1.40 $1.56 $1.39 $1.55 $104,513
Thu, April 19th 2018 $1.19 $1.31 $1.16 $1.31 $80,492
Wed, April 18th 2018 $1.15 $1.22 $1.14 $1.18 $40,347
Tue, April 17th 2018 $1.14 $1.14 $1.10 $1.11 $47,238
Mon, April 16th 2018 $1.13 $1.21 $1.13 $1.16 $34,197
Sun, April 15th 2018 $1.21 $1.21 $1.16 $1.17 $58,818
Sat, April 14th 2018 $1.20 $1.21 $1.13 $1.16 $25,011
Fri, April 13th 2018 $1.17 $1.27 $0.9534 $1.18 $149,903
Thu, April 12th 2018 $1.19 $1.26 $0.8721 $1.18 $103,394
Wed, April 11th 2018 $1.07 $1.09 $0.9838 $1.05 $75,795
Tue, April 10th 2018 $0.9723 $1.05 $0.9626 $1.05 $33,060
Mon, April 9th 2018 $0.9512 $1.01 $0.9512 $0.9607 $17,306
Sun, April 8th 2018 $0.9616 $1.04 $0.9524 $0.9877 $11,731
Sat, April 7th 2018 $0.9601 $0.9982 $0.8992 $0.9435 $10,501
Fri, April 6th 2018 $0.9322 $0.9382 $0.8758 $0.9209 $20,773
Thu, April 5th 2018 $0.8984 $0.9846 $0.8909 $0.9541 $36,293
Wed, April 4th 2018 $0.9221 $0.9249 $0.8179 $0.9017 $29,354
Tue, April 3rd 2018 $0.9650 $1.03 $0.9546 $1.01 $31,792
Mon, April 2nd 2018 $0.9678 $1.00 $0.9183 $0.9183 $26,544
Sun, April 1st 2018 $0.8955 $0.9830 $0.8729 $0.9351 $33,392
Sat, March 31st 2018 $0.9381 $0.9742 $0.8888 $0.9096 $41,812
Fri, March 30th 2018 $0.9595 $1.00 $0.9307 $0.9307 $43,988
Thu, March 29th 2018 $0.9601 $1.02 $0.9601 $0.9949 $66,240
Wed, March 28th 2018 $1.10 $1.13 $1.07 $1.08 $40,565
Tue, March 27th 2018 $1.10 $1.13 $1.05 $1.08 $37,838
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1