Market Cap:

RChain RChain (RHOC)

0.755669 USD (-0.07%)
0.00009781 BTC (-3.08%)
0.00162977 ETH (1.05%)
Market Cap
272,763,424 USD
35,307 BTC
588,276 ETH
Volume (24h)
312,537 USD
40.45 BTC
674.05 ETH
Circulating Supply
360,956,217 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
Jul 22, 2018 0.724445 0.784980 0.714206 0.721098 472,888 261,493,000
Jul 21, 2018 0.719801 0.747101 0.715970 0.724750 169,382 259,817,000
Jul 20, 2018 0.776826 0.776826 0.707834 0.719835 367,755 280,400,000
Jul 19, 2018 0.737123 0.866330 0.727233 0.776471 334,373 266,069,000
Jul 18, 2018 0.703747 0.777129 0.703519 0.740115 332,365 253,968,000
Jul 17, 2018 0.694783 0.795397 0.686176 0.706154 403,307 250,711,000
Jul 16, 2018 0.669806 0.703661 0.665699 0.695412 399,421 241,698,000
Jul 15, 2018 0.622320 0.695439 0.594217 0.669218 348,847 224,563,000
Jul 14, 2018 0.621649 0.658949 0.618460 0.621687 304,657 224,274,000
Jul 13, 2018 0.647977 0.670609 0.611582 0.622208 308,962 233,773,000
Jul 12, 2018 0.642256 0.661451 0.625562 0.647000 331,587 231,709,000
Jul 11, 2018 0.652658 0.697764 0.607512 0.643160 344,416 235,454,000
Jul 10, 2018 0.713184 0.722947 0.651727 0.653035 263,560 257,290,000
Jul 09, 2018 0.790405 0.799351 0.700460 0.713663 355,669 285,107,000
Jul 08, 2018 0.766569 0.810812 0.764504 0.790614 290,043 276,509,000
Jul 07, 2018 0.719244 0.766960 0.667912 0.766960 301,598 259,439,000
Jul 06, 2018 0.750522 0.765615 0.666374 0.715740 578,098 270,721,000
Jul 05, 2018 0.784580 0.851221 0.721709 0.746034 527,324 283,006,000
Jul 04, 2018 0.815008 0.831020 0.780834 0.780834 348,474 293,982,000
Jul 03, 2018 0.875720 0.902357 0.802695 0.815004 597,248 315,881,000
Jul 02, 2018 0.811649 0.915869 0.796485 0.885692 373,132 292,770,000
Jul 01, 2018 0.823489 0.825181 0.790988 0.811490 349,506 297,041,000
Jun 30, 2018 0.789335 0.898257 0.755669 0.841183 632,318 284,719,000
Jun 29, 2018 0.702518 0.843963 0.696588 0.791774 709,905 253,353,000
Jun 28, 2018 0.741295 0.788172 0.691970 0.702393 486,627 267,332,000
Jun 27, 2018 0.743967 0.785917 0.709552 0.740666 308,024 268,295,000
Jun 26, 2018 0.767483 0.805317 0.733316 0.737345 268,126 276,776,000
Jun 25, 2018 0.784629 0.790286 0.737868 0.767668 175,024 282,959,000
Jun 24, 2018 0.822153 0.826293 0.725938 0.787705 248,224 296,491,000
Jun 23, 2018 0.761437 0.831746 0.749070 0.822482 753,527 274,582,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)