ResearchCoin Historical Data

RSC Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.417
-1.15%
$42.92 million $756,424
May 30, 2025 $0.422
-12.59%
$43.42 million $696,638
May 29, 2025 $0.483
-4.35%
$49.69 million $679,156
May 28, 2025 $0.505
-8.94%
$51.95 million $832,976
May 27, 2025 $0.554
+3.83%
$57.05 million $673,138
May 26, 2025 $0.534
-0.27%
$54.94 million $727,611
May 25, 2025 $0.535
-2.98%
$55.09 million $692,534
May 24, 2025 $0.552
-7.34%
$56.78 million $839,378
May 23, 2025 $0.596
-4.39%
$61.29 million $674,376
May 22, 2025 $0.623
+2.56%
$64.11 million $657,395
May 21, 2025 $0.608
+2.10%
$62.54 million $695,366
May 20, 2025 $0.595
-0.73%
$61.25 million $610,081
May 19, 2025 $0.6
+0.34%
$61.7 million $709,462
May 18, 2025 $0.597
+8.22%
$61.49 million $734,786
May 17, 2025 $0.552
-1.48%
$56.78 million $596,195
May 16, 2025 $0.56
+5.74%
$57.63 million $717,569
May 15, 2025 $0.53
-6.89%
$54.5 million $692,512
May 14, 2025 $0.569
-1.71%
$58.54 million $626,877
May 13, 2025 $0.579
+14.60%
$59.55 million $902,988
May 12, 2025 $0.505
+3.32%
$51.93 million $846,873
May 11, 2025 $0.488
+2.70%
$50.26 million $812,277
May 10, 2025 $0.475
+28.32%
$48.85 million $837,173
May 9, 2025 $0.37
+10.03%
$38.07 million $745,077
May 8, 2025 $0.336
+19.36%
$34.6 million $634,119
May 7, 2025 $0.282
-4.39%
$28.99 million $534,414
May 6, 2025 $0.295
+0.80%
$30.32 million $552,993
May 5, 2025 $0.292
+5.80%
$30.08 million $545,667
May 4, 2025 $0.276
-7.27%
$28.43 million $555,145
May 3, 2025 $0.298
-5.42%
$30.66 million $547,745
May 2, 2025 $0.315
-0.17%
$32.41 million $655,700
May 1, 2025 $0.315
+16.33%
$32.47 million $77,507
Apr 30, 2025 $0.271
+3.63%
$27.91 million $563,159
Apr 29, 2025 $0.263
-0.74%
$27.02 million $536,803
Apr 28, 2025 $0.264
-4.37%
$27.17 million $560,542
Apr 27, 2025 $0.268
-12.65%
$27.61 million $757,012
Apr 26, 2025 $0.307
-2.38%
$31.61 million $635,060
Apr 25, 2025 $0.315
+6.22%
$32.41 million $573,073
Apr 24, 2025 $0.296
-4.76%
$30.44 million $640,773
Apr 23, 2025 $0.311
+11.98%
$31.96 million $694,380
Apr 22, 2025 $0.277
+12.60%
$28.54 million $634,500
Apr 21, 2025 $0.246
+2.47%
$25.33 million $615,222
Apr 20, 2025 $0.24
-3.99%
$24.72 million $513,485
Apr 19, 2025 $0.25
+0.48%
$25.75 million $538,303
Apr 18, 2025 $0.25
+0.55%
$25.68 million $614,979
Apr 17, 2025 $0.248
+3.66%
$25.51 million $609,545
Apr 16, 2025 $0.24
-1.25%
$24.72 million $610,442
Apr 15, 2025 $0.242
-1.82%
$24.89 million $580,326
Apr 14, 2025 $0.246
+2.65%
$25.32 million $597,803
Apr 13, 2025 $0.239
-16.01%
$24.64 million $660,493
Apr 12, 2025 $0.286
+15.24%
$29.44 million $603,568