ResearchCoin Historical Data

RSC
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0693
+5.17%
$ 9.46 million $ 4.54 million
Apr 6 $ 0.0676
+8.82%
$ 9.02 million $ 8.22 million
Mar 30 $ 0.0668
-0.18%
$ 8.5 million $ 3.8 million
Mar 23 $ 0.0675
-12.15%
$ 9.16 million $ 3.65 million
Mar 16 $ 0.0768
-13.63%
$ 10.51 million $ 4.36 million
Mar 9 $ 0.0889
+4.95%
$ 12.17 million $ 3.95 million
Mar 2 $ 0.0877
-14.38%
$ 11.51 million $ 3.6 million
Feb 23 $ 0.102
+12.29%
$ 13.91 million $ 4.63 million
Feb 16 $ 0.091
-7.87%
$ 12.37 million $ 4.34 million
Feb 9 $ 0.0991
-5.42%
$ 13.38 million $ 3.65 million
Feb 2 $ 0.106
+4.85%
$ 14.2 million $ 3.92 million
Jan 26 $ 0.104
-9.79%
$ 13.65 million $ 3.72 million
Jan 19 $ 0.123
-12.83%
$ 15.63 million $ 3.7 million
Jan 12 $ 0.143
+5.25%
$ 18.67 million $ 3.76 million
Jan 5 $ 0.135
+5.78%
$ 17.96 million $ 4.62 million
Dec 29 $ 0.127
-2.71%
$ 16.84 million $ 4.07 million
Dec 22 $ 0.135
-12.10%
$ 16.95 million $ 3.97 million
Dec 15 $ 0.154
-7.93%
$ 19.93 million $ 4.45 million
Dec 8 $ 0.181
+5.29%
$ 21.61 million $ 3.75 million
Dec 1 $ 0.185
-19.29%
$ 21.76 million $ 4.01 million
Nov 24 $ 0.231
+9.25%
$ 29.02 million $ 3.83 million
Nov 17 $ 0.203
-10.54%
$ 26.79 million $ 3.94 million
Nov 10 $ 0.241
-23.56%
$ 28.81 million $ 4.27 million
Nov 3 $ 0.281
-0.34%
$ 39.58 million $ 5.21 million
Oct 27 $ 0.289
-21.24%
$ 35.42 million $ 8.79 million
Oct 20 $ 0.343
-13.15%
$ 46.17 million $ 9.06 million
Oct 13 $ 0.346
-19.03%
$ 49.66 million $ 7.22 million
Oct 6 $ 0.304
-36.85%
$ 52.57 million $ 5.32 million
Sep 29 $ 0.494
+7.34%
$ 58.9 million $ 8.49 million
Sep 22 $ 0.462
-19.11%
$ 56.4 million $ 5.71 million
Sep 15 $ 0.579
+2.16%
$ 69.64 million $ 9.97 million
Sep 8 $ 0.568
+16.83%
$ 68.24 million $ 6.84 million
Sep 1 $ 0.474
-0.75%
$ 58.54 million $ 6.26 million
Aug 25 $ 0.491
-13.29%
$ 57.01 million $ 7.8 million
Aug 18 $ 0.549
-7.78%
$ 66.97 million $ 16.38 million
Aug 11 $ 0.595
-10.71%
$ 70.45 million $ 12.88 million
Aug 4 $ 0.598
+0.44%
$ 78.73 million $ 10.33 million
Jul 28 $ 0.66
-8.72%
$ 69.45 million $ 20.24 million
Jul 21 $ 0.684
+69.11%
$ 84.06 million $ 6.76 million
Jul 14 $ 0.404
-18.63%
$ 46.94 million $ 4.93 million
Jul 7 $ 0.49
+31.48%
$ 57.61 million $ 4.07 million
Jun 30 $ 0.359
-12.96%
$ 43.26 million $ 4.07 million
Jun 23 $ 0.395
+9.22%
$ 42.47 million $ 3.69 million
Jun 16 $ 0.389
-10.40%
$ 37.23 million $ 4.37 million
Jun 9 $ 0.434
-0.08%
$ 44.69 million $ 4.13 million
Jun 2 $ 0.428
+2.89%
$ 44.67 million $ 3.95 million
May 26 $ 0.416
-22.34%
$ 42.78 million $ 4.99 million
May 19 $ 0.552
-7.67%
$ 55.09 million $ 4.19 million
May 12 $ 0.552
+12.96%
$ 61.49 million $ 4.38 million
May 5 $ 0.475
+71.83%
$ 50.26 million $ 3.85 million
Download