RCON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 70,983 |
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% | 0.1588 | 0.1618 | 0.15 | 93,832 |
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 |
Jan 24 2024 | 0.2051 | -0.0149 | -6.77% | 0.22 | 0.22 | 0.2051 | 102,028 |
Jan 23 2024 | 0.22 | 0.0001 | 0.05% | 0.2133 | 0.2276 | 0.208 | 325,842 |
Jan 22 2024 | 0.2199 | -0.0054 | -2.40% | 0.2352 | 0.2352 | 0.206 | 390,934 |
Jan 19 2024 | 0.2253 | 0.0023 | 1.03% | 0.222 | 0.2274 | 0.222 | 28,176 |
Jan 18 2024 | 0.223001 | -0.0044 | -1.93% | 0.2276 | 0.2276 | 0.222 | 36,108 |
Jan 17 2024 | 0.2274 | -0.0059 | -2.53% | 0.231 | 0.2323 | 0.221 | 46,857 |
Jan 16 2024 | 0.2333 | -0.0055 | -2.30% | 0.239 | 0.239 | 0.231 | 35,232 |
Jan 12 2024 | 0.2388 | 0.0187 | 8.50% | 0.235 | 0.239 | 0.222 | 83,678 |
Jan 11 2024 | 0.2201 | -0.0029 | -1.30% | 0.22 | 0.24 | 0.215 | 541,610 |
Jan 10 2024 | 0.223 | -0.0021 | -0.93% | 0.2229 | 0.2347 | 0.221 | 37,387 |
Jan 09 2024 | 0.2251 | -0.0089 | -3.80% | 0.23 | 0.236799 | 0.225 | 19,445 |
Jan 08 2024 | 0.234 | 0.003 | 1.30% | 0.2305 | 0.239699 | 0.2299 | 29,351 |
Jan 05 2024 | 0.231 | -0.0081 | -3.39% | 0.239 | 0.2405 | 0.2022 | 426,326 |
Jan 04 2024 | 0.2391 | 0.0091 | 3.96% | 0.229 | 0.2405 | 0.229 | 98,582 |
Jan 03 2024 | 0.23 | -0.0028 | -1.20% | 0.235 | 0.24 | 0.229 | 33,487 |
Jan 02 2024 | 0.2328 | -0.0007 | -0.30% | 0.2415 | 0.2415 | 0.23 | 67,217 |
Dec 29 2023 | 0.2335 | -0.0068 | -2.83% | 0.24 | 0.245 | 0.2283 | 172,469 |