RChain RChain

1.62 USD (-1.79%)
0.00016316 BTC (5.32%)
0.00214519 ETH (2.93%)

Market Cap

580,456,757 USD
58,642 BTC
771,001 ETH

Volume (24h)

925,236 USD
93.47 BTC
1,229 ETH

Circulating Supply

359,409,272 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
Mar 07, 2018 1.61 1.68 1.47 1.54 864,987 580,362,000
Mar 06, 2018 1.71 1.84 1.60 1.62 1,070,350 613,040,000
Mar 05, 2018 1.82 1.94 1.68 1.71 1,461,500 654,590,000
Mar 04, 2018 1.80 1.86 1.62 1.82 860,770 645,349,000
Mar 03, 2018 1.78 1.88 1.77 1.79 771,788 638,028,000
Mar 02, 2018 1.76 1.84 1.75 1.78 859,359 632,524,000
Mar 01, 2018 1.74 1.82 1.72 1.76 883,064 625,089,000
Feb 28, 2018 1.83 1.98 1.72 1.74 905,598 657,274,000
Feb 27, 2018 2.05 2.05 1.82 1.83 698,792 735,864,000
Feb 26, 2018 1.86 2.08 1.84 2.04 513,974 667,228,000
Feb 25, 2018 1.90 1.90 1.81 1.87 307,627 682,554,000
Feb 24, 2018 1.90 2.04 1.83 1.90 597,030 681,001,000
Feb 23, 2018 1.97 2.11 1.85 1.90 666,451 705,294,000
Feb 22, 2018 2.12 2.19 1.85 1.97 994,730 760,782,000
Feb 21, 2018 2.30 2.46 2.04 2.12 785,626 826,161,000
Feb 20, 2018 2.38 2.61 2.32 2.32 1,265,460 854,197,000
Feb 19, 2018 2.22 2.38 2.19 2.38 842,577 796,025,000
Feb 18, 2018 2.27 2.35 2.09 2.23 914,941 815,915,000
Feb 17, 2018 2.26 2.43 2.21 2.28 1,098,650 810,646,000
Feb 16, 2018 2.01 2.43 2.00 2.26 745,385 720,841,000
Feb 15, 2018 2.34 2.34 1.99 1.99 1,390,900 840,560,000
Feb 14, 2018 1.71 2.37 1.71 2.33 1,635,590 612,423,000
Feb 13, 2018 1.73 1.80 1.63 1.73 762,763 594,594,000
Feb 12, 2018 1.44 1.85 1.43 1.74 1,196,790 494,427,000
Feb 11, 2018 1.47 1.56 1.34 1.43 516,198 506,200,000
Feb 10, 2018 1.50 1.59 1.40 1.47 562,500 515,456,000
Feb 09, 2018 1.38 2.19 1.27 1.50 710,388 474,355,000
Feb 08, 2018 1.22 1.47 1.21 1.37 479,390 419,729,000
Feb 07, 2018 1.40 1.54 1.19 1.20 744,113 481,604,000
Feb 06, 2018 1.12 1.42 0.826084 1.41 1,148,330 386,224,000