RCON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.1012 | -0.0039 | -3.71% | 0.1019 | 0.1051 | 0.10 | 411,376 |
Apr 22 2024 | 0.1051 | -0.0053 | -4.80% | 0.1071 | 0.1109 | 0.10 | 821,086 |
Apr 19 2024 | 0.1104 | 0.012 | 12.20% | 0.0999 | 0.1122 | 0.0984 | 1,718,270 |
Apr 18 2024 | 0.0984 | -0.0012 | -1.20% | 0.098 | 0.1001 | 0.0956 | 402,960 |
Apr 17 2024 | 0.0996 | -0.0089 | -8.20% | 0.1085 | 0.1085 | 0.0913 | 1,169,152 |
Apr 16 2024 | 0.1085 | -0.0275 | -20.22% | 0.127 | 0.127 | 0.1061 | 2,452,680 |
Apr 15 2024 | 0.136 | -0.0232 | -14.57% | 0.158 | 0.1589 | 0.1325 | 5,515,299 |
Apr 12 2024 | 0.1592 | 0.0142 | 9.79% | 0.1431 | 0.1937 | 0.132 | 12,989,904 |
Apr 11 2024 | 0.145 | -0.0045 | -3.01% | 0.14 | 0.15 | 0.1331 | 716,016 |
Apr 10 2024 | 0.1495 | 0.0121 | 8.81% | 0.1325 | 0.164 | 0.13 | 4,462,149 |
Apr 09 2024 | 0.1374 | -0.0001 | -0.07% | 0.1376 | 0.1376 | 0.13 | 123,547 |
Apr 08 2024 | 0.1375 | 0.0025 | 1.85% | 0.1397 | 0.1397 | 0.126 | 99,574 |
Apr 05 2024 | 0.135 | 0.0098 | 7.83% | 0.126 | 0.145 | 0.124 | 539,281 |
Apr 04 2024 | 0.1252 | -0.0114 | -8.35% | 0.1325 | 0.135 | 0.1243 | 85,982 |
Apr 03 2024 | 0.1366 | -0.0022 | -1.59% | 0.1378 | 0.138 | 0.121 | 474,886 |
Apr 02 2024 | 0.1388 | -0.0036 | -2.53% | 0.1448 | 0.1497 | 0.1309 | 1,002,521 |
Apr 01 2024 | 0.1424 | -0.0056 | -3.78% | 0.1479 | 0.1479 | 0.136 | 127,709 |
Mar 28 2024 | 0.148 | 0.0089 | 6.40% | 0.139 | 0.155 | 0.139 | 420,547 |
Mar 27 2024 | 0.1391 | 0.0061 | 4.59% | 0.135 | 0.14 | 0.131 | 168,190 |
Mar 26 2024 | 0.133 | -0.0031 | -2.28% | 0.136 | 0.1394 | 0.133 | 49,264 |
Mar 25 2024 | 0.1361 | -0.00099 | -0.72% | 0.1371 | 0.1371 | 0.1335 | 101,888 |
Mar 22 2024 | 0.13709 | 0.00099 | 0.73% | 0.139 | 0.14 | 0.137 | 39,573 |
Mar 21 2024 | 0.1361 | -0.003 | -2.16% | 0.14 | 0.14 | 0.133048 | 143,987 |
Mar 20 2024 | 0.1391 | 0.0054 | 4.04% | 0.14 | 0.1407 | 0.1301 | 105,380 |
Mar 19 2024 | 0.1337 | -0.0033 | -2.41% | 0.137 | 0.137 | 0.1276 | 180,433 |
Mar 18 2024 | 0.137 | -0.003 | -2.14% | 0.146 | 0.147 | 0.136 | 192,585 |
Mar 15 2024 | 0.14 | 0.0022 | 1.60% | 0.1382 | 0.144 | 0.1382 | 70,136 |
Mar 14 2024 | 0.1378 | -0.0129 | -8.56% | 0.1574 | 0.1574 | 0.125 | 265,388 |
Mar 13 2024 | 0.1507 | 0.0014 | 0.94% | 0.149 | 0.153 | 0.1465 | 102,356 |
Mar 12 2024 | 0.1493 | 0.0032 | 2.19% | 0.1417 | 0.1572 | 0.1417 | 217,929 |
Mar 11 2024 | 0.1461 | 0.0009 | 0.62% | 0.1493 | 0.1549 | 0.1431 | 393,895 |
Mar 08 2024 | 0.1452 | -0.0036 | -2.42% | 0.15 | 0.155 | 0.145 | 71,655 |
Mar 07 2024 | 0.1488 | -0.0048 | -3.13% | 0.1536 | 0.1559 | 0.1483 | 129,158 |
Mar 06 2024 | 0.1536 | -0.0054 | -3.40% | 0.16 | 0.1627 | 0.1483 | 212,976 |
Mar 05 2024 | 0.159 | -0.0051 | -3.11% | 0.1603 | 0.162 | 0.158 | 163,762 |
Mar 04 2024 | 0.1641 | -0.0029 | -1.74% | 0.17 | 0.17 | 0.1602 | 179,956 |
Mar 01 2024 | 0.167 | 0.0015 | 0.91% | 0.1658 | 0.1699 | 0.159 | 39,115 |
Feb 29 2024 | 0.1655 | -0.00205 | -1.23% | 0.1685 | 0.176 | 0.165153 | 176,731 |
Feb 28 2024 | 0.167553 | 0.00245 | 1.49% | 0.1675 | 0.172 | 0.1651 | 105,440 |
Feb 27 2024 | 0.1651 | 0.0071 | 4.49% | 0.1604 | 0.1691 | 0.1558 | 152,096 |
Feb 26 2024 | 0.158 | -0.002 | -1.25% | 0.1604 | 0.162 | 0.1552 | 46,194 |
Feb 23 2024 | 0.16 | -0.0059 | -3.56% | 0.17 | 0.17 | 0.1552 | 91,877 |
Feb 22 2024 | 0.1659 | 0.0007 | 0.42% | 0.1652 | 0.169339 | 0.1652 | 160,771 |
Feb 21 2024 | 0.1652 | -0.0054 | -3.17% | 0.17 | 0.1771 | 0.1608 | 200,342 |
Feb 20 2024 | 0.1706 | -0.0036 | -2.07% | 0.1875 | 0.1875 | 0.1684 | 130,317 |
Feb 16 2024 | 0.1742 | -0.0065 | -3.60% | 0.1794 | 0.18 | 0.17 | 183,119 |
Feb 15 2024 | 0.1807 | 0.0272 | 17.72% | 0.156 | 0.1825 | 0.1552 | 652,486 |
Feb 14 2024 | 0.1535 | -0.0065 | -4.06% | 0.168 | 0.168 | 0.1531 | 184,582 |
Feb 13 2024 | 0.16 | 0.0009 | 0.57% | 0.1564 | 0.1611 | 0.15 | 90,710 |
Feb 12 2024 | 0.1591 | 0.0034 | 2.18% | 0.1585 | 0.1665 | 0.1585 | 88,490 |
Feb 09 2024 | 0.1557 | 0.0055 | 3.66% | 0.16 | 0.16 | 0.15 | 138,070 |
Feb 08 2024 | 0.1502 | 0.0036 | 2.46% | 0.1575 | 0.167886 | 0.15 | 345,961 |
Feb 07 2024 | 0.1466 | 0.0016 | 1.10% | 0.144 | 0.1949 | 0.142 | 2,671,013 |
Feb 06 2024 | 0.145 | -0.0247 | -14.56% | 0.1422 | 0.1586 | 0.14 | 385,706 |
Feb 05 2024 | 0.1697 | -0.0019 | -1.11% | 0.1721 | 0.1799 | 0.1633 | 268,391 |
Feb 02 2024 | 0.1716 | -0.0034 | -1.94% | 0.1699 | 0.189 | 0.1699 | 36,996 |
Feb 01 2024 | 0.175 | -0.001 | -0.57% | 0.176 | 0.1848 | 0.17 | 93,153 |
Jan 31 2024 | 0.176 | -0.0122 | -6.48% | 0.176 | 0.1934 | 0.1551 | 216,095 |
Jan 30 2024 | 0.1882 | -0.0118 | -5.90% | 0.2025 | 0.2048 | 0.178 | 410,186 |
Jan 29 2024 | 0.20 | -0.0159 | -7.36% | 0.2083 | 0.2239 | 0.20 | 289,302 |
Jan 26 2024 | 0.215899 | 0.0098 | 4.75% | 0.2254 | 0.2254 | 0.206 | 15,788 |
Jan 25 2024 | 0.2061 | 0.001 | 0.49% | 0.207 | 0.224 | 0.2061 | 55,162 |