Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.1 Bn USDT
24h Volume: 23.1 Bn USDT
BTC Dominance: 68.28%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Rcoin (RCN) price and metrics

      View the start of month prices and price metrics for Rcoin (RCN). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 4.057275E-6 4.7515E-6 3.982E-6 4.0647E-6 4.057275E-6 7986551.4883369
      01 Sep 2019 1.551375E-6 1.86765E-6 1.504E-6 1.5469333333333E-6 1.551375E-6 1190007.4123015
      01 Aug 2019 1.780175E-6 1.890225E-6 1.764625E-6 1.8552666666667E-6 1.780175E-6 767215.80800836
      01 Jul 2019 2.569375E-6 2.58705E-6 2.299125E-6 2.3159333333333E-6 2.569375E-6 5195260.2493316
      01 Jun 2019 3.83266E-6 3.8624E-6 3.67196E-6 3.7468E-6 3.83266E-6 3830308.7621845
      01 Apr 2019 7.48776E-6 7.80046E-6 7.41042E-6 7.5834333333333E-6 7.48776E-6 3728525.8618322
      01 Feb 2019 3.109999966E-6 3.1625000360691E-6 3.0125000307635E-6 3.0700000479555E-6 3.109999966E-6 2767420.59375
      01 Jan 2019 3.2550000241827E-6 3.2725000096434E-6 3.0374999937521E-6 3.0899999501344E-6 3.2550000241827E-6 4803720.75
      01 Dec 2018 3.9559999549965E-6 4.0379999973084E-6 3.7619999602612E-6 3.7659999634343E-6 3.9559999549965E-6 3229168.5297729
      01 Nov 2018 5.3280000429368E-6 5.6159999076044E-6 5.1159999202355E-6 5.1859999075532E-6 5.3280000429368E-6 12353577.2
      01 Oct 2018 4.1280000914412E-6 4.8840000999917E-6 3.9460000152758E-6 4.7240000640159E-6 4.1280000914412E-6 3429242.4088135
      01 Sep 2018 2.9700000254707E-6 3.1849999686528E-6 2.9275000201778E-6 3.1199999739329E-6 2.9700000254707E-6 3413233.2758789
      01 Aug 2018 5.1700000085475E-6 6.0824999081888E-6 5.1275000032547E-6 5.6300000323972E-6 5.1700000085475E-6 4829503.9765625
      01 Jul 2018 6.9950000352037E-6 7.4050000193893E-6 6.7399998897599E-6 6.8200000669094E-6 6.9950000352037E-6 8668031.7438965
      01 Jun 2018 1.1979999953837E-5 1.2429999969754E-5 1.1137500223413E-5 1.1515000096551E-5 1.1979999953837E-5 10033402.058594
      01 May 2018 1.6149999737536E-5 1.6605000382697E-5 1.5564999557682E-5 1.650750027693E-5 1.6149999737536E-5 7610157.0429688
      01 Apr 2018 1.1382499678803E-5 1.1939999922106E-5 1.1119999953735E-5 1.1877499900947E-5 1.1382499678803E-5 5003593.9232788
      01 Mar 2018 1.3045000059719E-5 1.3927499821875E-5 1.2312500075495E-5 1.2912500096718E-5 1.3045000059719E-5 4779274.1386719
      01 Feb 2018 2.3245000193128E-5 2.5442499918427E-5 2.2007500319887E-5 2.4705000214453E-5 2.3245000193128E-5 3504061.1943359
      01 Jan 2018 2.7465000130178E-5 2.9009999707341E-5 2.6210000214633E-5 2.7215000045544E-5 2.7465000130178E-5 20676812.5
      01 Dec 2017 1.1585000265768E-5 1.264499996978E-5 1.1144999916723E-5 1.2559999959194E-5 1.1585000265768E-5 15221737.5
      Select from cryptocurrencies
        Available exchanges