Market Cap:

RealChain RealChain (RCT)

0.004104 USD (0.15%)
0.00000064 BTC (-0.43%)
0.00001929 ETH (-0.21%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,310,136 USD
203 BTC
6,159 ETH
Volume (24h)
856,438 USD
132.95 BTC
4,026 ETH
Circulating Supply
319,259,908 RCT
Total Supply
1,000,000,000 RCT

Historical data for RealChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.004285 0.004285 0.004060 0.004181 921,449 1,370,011
Sep 24, 2018 0.004728 0.004772 0.004265 0.004284 1,001,580 1,509,076
Sep 23, 2018 0.004716 0.004767 0.004627 0.004731 1,636,600 1,504,921
Sep 22, 2018 0.004853 0.005033 0.004586 0.004718 1,385,140 1,548,195
Sep 21, 2018 0.004775 0.004966 0.004614 0.004918 1,471,940 1,522,018
Sep 20, 2018 0.004601 0.005003 0.004593 0.004782 1,083,820 1,466,668
Sep 19, 2018 0.004709 0.004790 0.004408 0.004620 993,915 1,500,429
Sep 18, 2018 0.004753 0.004856 0.004533 0.004724 706,347 1,523,797
Sep 17, 2018 0.004952 0.005101 0.004525 0.004844 1,298,430 1,589,330
Sep 16, 2018 0.005316 0.005316 0.004577 0.004918 1,418,340 1,704,061
Sep 15, 2018 0.004932 0.005381 0.004880 0.005250 1,849,380 1,571,172
Sep 14, 2018 0.004814 0.005092 0.004799 0.004946 1,221,110 1,538,057
Sep 13, 2018 0.004452 0.004836 0.004299 0.004821 1,292,750 1,423,064
Sep 12, 2018 0.004207 0.004659 0.003987 0.004493 1,622,170 1,338,192
Sep 11, 2018 0.004495 0.004583 0.004084 0.004210 1,425,450 1,426,092
Sep 10, 2018 0.004696 0.004792 0.004398 0.004489 1,286,040 1,488,297
Sep 09, 2018 0.004361 0.004844 0.004280 0.004724 2,032,930 1,381,922
Sep 08, 2018 0.004309 0.004859 0.004306 0.004399 1,297,040 1,361,552
Sep 07, 2018 0.004645 0.004788 0.004295 0.004296 2,008,080 1,466,206
Sep 06, 2018 0.004732 0.004737 0.004192 0.004639 1,759,970 1,486,883
Sep 05, 2018 0.005738 0.005909 0.004720 0.004720 1,409,270 1,804,134
Sep 04, 2018 0.005678 0.005835 0.005654 0.005723 2,032,050 1,789,634
Sep 03, 2018 0.005840 0.005870 0.005548 0.005731 2,036,630 1,832,657
Sep 02, 2018 0.005905 0.005997 0.005623 0.005857 1,833,360 1,858,948
Sep 01, 2018 0.005262 0.006009 0.005218 0.005916 2,368,520 1,651,584
Aug 31, 2018 0.005281 0.005294 0.005137 0.005259 2,066,910 1,668,040
Aug 30, 2018 0.005107 0.005414 0.004970 0.005337 1,851,080 1,611,441
Aug 29, 2018 0.005229 0.005797 0.004830 0.005105 853,887 1,644,530
Aug 28, 2018 0.004889 0.005231 0.004755 0.005231 2,493,940 1,542,530
Aug 27, 2018 0.004663 0.004998 0.004505 0.004878 347,518 1,469,174
* Earliest data in range (UTC time)
** Latest data in range (UTC time)