Market Cap:

RChain RChain (RHOC)

0.311719 USD (-2.99%)
0.00004706 BTC (-1.65%)
0.00132498 ETH (0.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
119,129,065 USD
17,984 BTC
506,365 ETH
Volume (24h)
131,918 USD
19.91 BTC
560.73 ETH
Circulating Supply
382,168,690 RHOC
Total Supply
870,663,574 RHOC
Max Supply
1,000,000,000 RHOC

Historical data for RChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.313200 0.325219 0.308822 0.319569 132,126 119,695,176
Sep 22, 2018 0.312723 0.329240 0.307693 0.313415 277,898 119,512,784
Sep 21, 2018 0.291209 0.334721 0.288280 0.311197 311,987 111,255,567
Sep 20, 2018 0.259552 0.290665 0.258164 0.290665 322,127 99,161,159
Sep 19, 2018 0.230010 0.267432 0.229470 0.259487 730,226 87,874,719
Sep 18, 2018 0.246252 0.264533 0.223097 0.229703 325,637 94,080,118
Sep 17, 2018 0.266571 0.275266 0.234406 0.238161 171,491 101,694,179
Sep 16, 2018 0.284337 0.292287 0.244130 0.266784 216,565 108,471,781
Sep 15, 2018 0.318306 0.366510 0.282349 0.283131 687,296 121,430,837
Sep 14, 2018 0.267982 0.322400 0.261983 0.322072 746,507 102,097,391
Sep 13, 2018 0.180050 0.275434 0.164900 0.269384 673,264 68,596,444
Sep 12, 2018 0.211500 0.213195 0.172410 0.179535 319,294 80,578,628
Sep 11, 2018 0.217714 0.230039 0.196851 0.209440 279,005 82,945,791
Sep 10, 2018 0.231902 0.251320 0.212771 0.216893 290,484 88,351,409
Sep 09, 2018 0.256045 0.274486 0.230582 0.232630 302,753 97,549,354
Sep 08, 2018 0.306727 0.312860 0.248433 0.256452 278,431 116,858,545
Sep 07, 2018 0.332793 0.333270 0.306571 0.306571 170,167 126,789,418
Sep 06, 2018 0.338312 0.338312 0.307228 0.332826 221,800 128,892,055
Sep 05, 2018 0.381970 0.389577 0.337878 0.337878 183,201 145,519,139
Sep 04, 2018 0.372111 0.412092 0.371596 0.382075 341,294 141,763,025
Sep 03, 2018 0.382543 0.391603 0.368956 0.373064 188,540 145,737,166
Sep 02, 2018 0.413538 0.416458 0.373993 0.382524 339,742 157,545,484
Sep 01, 2018 0.361404 0.431889 0.359086 0.412939 331,317 137,683,861
Aug 31, 2018 0.393643 0.393643 0.360376 0.361860 239,189 149,501,957
Aug 30, 2018 0.397232 0.397709 0.359743 0.393958 319,524 150,840,801
Aug 29, 2018 0.436032 0.436032 0.388680 0.395593 297,152 165,574,196
Aug 28, 2018 0.415750 0.438184 0.376550 0.438184 362,592 157,848,860
Aug 27, 2018 0.405481 0.430066 0.374857 0.414056 353,541 146,886,463
Aug 26, 2018 0.400693 0.415621 0.397886 0.405450 128,452 145,152,112
Aug 25, 2018 0.420233 0.425521 0.392355 0.400158 233,615 152,230,525
* Earliest data in range (UTC time)
** Latest data in range (UTC time)