RChain RChain

1.48 USD (-10.92%)
0.00017605 BTC (-9.94%)
0.00212049 ETH (-9.09%)

Market Cap

533,490,799 USD
63,404 BTC
763,700 ETH

Volume (24h)

696,960 USD
82.83 BTC
997.72 ETH

Circulating Supply

360,152,839 RHOC

Total Supply

870,663,574 RHOC

Max Supply

1,000,000,000 RHOC

Historical data for RChain

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 1.45 1.67 1.44 1.65 626,541 524,009,000
May 19, 2018 1.52 1.63 1.44 1.46 786,691 545,688,000
May 18, 2018 1.55 1.55 1.47 1.51 572,857 557,812,000
May 17, 2018 1.58 1.65 1.54 1.55 812,123 564,090,000
May 16, 2018 1.58 1.61 1.52 1.59 753,895 563,316,000
May 15, 2018 1.65 1.67 1.57 1.58 721,802 587,339,000
May 14, 2018 1.69 1.77 1.60 1.67 749,012 609,411,000
May 13, 2018 1.60 1.71 1.57 1.69 646,948 577,400,000
May 12, 2018 1.58 1.66 1.52 1.60 679,301 567,571,000
May 11, 2018 1.68 1.74 1.58 1.58 654,409 604,956,000
May 10, 2018 1.76 1.85 1.67 1.67 833,209 633,061,000
May 09, 2018 1.82 1.88 1.74 1.76 1,006,340 655,967,000
May 08, 2018 1.81 1.88 1.74 1.83 590,025 652,959,000
May 07, 2018 1.87 1.88 1.74 1.82 797,544 674,107,000
May 06, 2018 2.00 2.11 1.79 1.88 1,067,830 720,795,000
May 05, 2018 1.88 2.02 1.86 2.00 1,067,250 675,624,000
May 04, 2018 1.97 1.98 1.84 1.89 1,913,660 711,043,000
May 03, 2018 1.80 2.09 1.80 1.95 2,611,190 646,787,000
May 02, 2018 1.76 1.91 1.73 1.80 1,153,710 632,300,000
May 01, 2018 1.75 1.77 1.66 1.76 697,578 629,528,000
Apr 30, 2018 1.72 1.85 1.66 1.74 1,345,020 618,288,000
Apr 29, 2018 1.52 1.90 1.52 1.71 1,410,300 546,039,000
Apr 28, 2018 1.39 1.53 1.39 1.53 923,701 500,390,000
Apr 27, 2018 1.50 1.50 1.39 1.40 808,980 541,485,000
Apr 26, 2018 1.33 1.52 1.30 1.51 1,461,170 477,290,000
Apr 25, 2018 1.48 1.48 1.23 1.31 1,629,990 531,693,000
Apr 24, 2018 1.48 1.53 1.42 1.48 1,326,580 531,955,000
Apr 23, 2018 1.51 1.52 1.46 1.48 731,488 544,895,000
Apr 22, 2018 1.46 1.58 1.43 1.52 1,192,420 524,267,000