Cryptocurrencies: 1157
Markets: 4117
USDT Markets: 820
Total Market Cap: 244.6 Bn USDT
24h Volume: 26.3 Bn USDT
BTC Dominance: 69.09%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Rcoin (RCN) price and metrics

      View the end of month prices and price metrics for Rcoin (RCN). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Rcoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 1.5402E-6 1.618375E-6 1.508725E-6 1.5049333333333E-6 1.5402E-6 1406370.0933055
      31 Aug 2018 3.07749996864E-6 3.0974999845057E-6 2.9524999831665E-6 2.9600000175378E-6 3.07749996864E-6 5374808.6007137
      31 Jul 2019 1.88395E-6 1.9623E-6 1.83715E-6 1.9461E-6 1.88395E-6 1353304.0545348
      31 Jul 2018 6.1449999293473E-6 6.442499966397E-6 5.9550000059971E-6 6.2100000377541E-6 6.1449999293473E-6 9392429.8017578
      31 May 2019 3.70842E-6 3.81238E-6 3.64602E-6 3.6590333333333E-6 3.70842E-6 2999903.0636501
      31 May 2018 1.1392500027796E-5 1.1565000022529E-5 1.1052499985453E-5 1.1149999863846E-5 1.1392500027796E-5 7475813.5324707
      31 Mar 2019 7.78252E-6 1.078598E-5 7.00616E-6 8.1930666666667E-6 7.78252E-6 25486839.676107
      31 Mar 2018 1.1907500038433E-5 1.2222499890413E-5 1.1639999911495E-5 1.1762500207624E-5 1.1907500038433E-5 4553821.3359375
      31 Dec 2018 3.0499999752465E-6 3.1600000625076E-6 3.0925000942261E-6 3.105000018877E-6 3.0499999752465E-6 721235.37109375
      31 Dec 2017 2.7144999876327E-5 2.987999960169E-5 2.6460000299267E-5 2.8090000341763E-5 2.7144999876327E-5 23093096
      31 Oct 2018 5.1849998499165E-6 5.3475000640901E-6 4.9049999688577E-6 5.2225000217732E-6 5.1849998499165E-6 6839559.7036133
      31 Jan 2019 3.0650001008325E-6 3.2300000043506E-6 3.0575000664612E-6 3.2225000268227E-6 3.0650001008325E-6 4273912.765625
      31 Jan 2018 2.4812500214466E-5 2.57675001194E-5 2.4089999897114E-5 2.5490000098216E-5 2.4812500214466E-5 2640173.1171875
      30 Sep 2018 5.0379999265715E-6 5.5339998652926E-6 4.2220000068482E-6 5.4359999012377E-6 5.0379999265715E-6 5589460.7375732
      30 Jun 2019 2.31195E-6 2.37775E-6 2.24025E-6 2.206E-6 2.31195E-6 2411272.9726929
      30 Jun 2018 6.7933333411929E-6 7.1099999937966E-6 6.5699999443799E-6 6.5999999302827E-6 6.7933333411929E-6 7463483.0026042
      30 Apr 2018 1.6552500255784E-5 1.7389999811712E-5 1.6279999726976E-5 1.6524999864487E-5 1.6552500255784E-5 9923583.3676758
      30 Nov 2018 3.777499955504E-6 3.8599999356848E-6 3.735000063898E-6 3.8475000110338E-6 3.777499955504E-6 2579594.71875
      30 Nov 2017 1.2580000202433E-5 1.2769999557349E-5 1.0480000128155E-5 1.1199999789824E-5 1.2580000202433E-5 18539377
      28 Feb 2018 1.2975000117876E-5 1.3682500139112E-5 1.2767500038535E-5 1.3582500059783E-5 1.2975000117876E-5 1842022.9526367
      Select from cryptocurrencies
        Available exchanges