Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ResearchCoin Historical Data

RSC Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 1, 2025 $0.548
-1.19%
$62.54 million $5.99 million
Jul 31, 2025 $0.555
-22.97%
$64.51 million $5.61 million
Jul 30, 2025 $0.719
+10.69%
$83.66 million $1.74 million
Jul 29, 2025 $0.65
-1.42%
$75.59 million $855,713
Jul 28, 2025 $0.659
-8.79%
$76.67 million $842,332
Jul 27, 2025 $0.723
+5.66%
$84.06 million $1.43 million
Jul 26, 2025 $0.684
+27.12%
$79.34 million $1.72 million
Jul 25, 2025 $0.538
+33.54%
$62.42 million $2.15 million
Jul 24, 2025 $0.403
+3.97%
$46.75 million $637,730
Jul 23, 2025 $0.388
-4.43%
$44.96 million $643,918
Jul 22, 2025 $0.406
+8.71%
$47.05 million $906,298
Jul 21, 2025 $0.373
-7.76%
$43.28 million $702,499
Jul 20, 2025 $0.405
+0.13%
$46.94 million $712,986
Jul 19, 2025 $0.404
-3.09%
$46.88 million $636,820
Jul 18, 2025 $0.417
+4.73%
$48.37 million $1.12 million
Jul 17, 2025 $0.398
-22.85%
$46.17 million $1 million
Jul 16, 2025 $0.516
-0.05%
$59.86 million $710,189
Jul 15, 2025 $0.516
+5.96%
$59.89 million $761,699
Jul 14, 2025 $0.487
-1.89%
$56.52 million $694,693
Jul 13, 2025 $0.497
+1.48%
$57.61 million $601,247
Jul 12, 2025 $0.49
-1.19%
$56.77 million $570,234
Jul 11, 2025 $0.495
+8.35%
$57.43 million $746,132
Jul 10, 2025 $0.437
+12.33%
$50.61 million $796,874
Jul 9, 2025 $0.389
+5.13%
$45.1 million $656,309
Jul 8, 2025 $0.37
+0.66%
$42.9 million $641,410
Jul 7, 2025 $0.368
-1.30%
$42.62 million $657,567
Jul 6, 2025 $0.373
+3.84%
$43.26 million $638,562
Jul 5, 2025 $0.359
+2.21%
$36.97 million $639,010
Jul 4, 2025 $0.351
-6.08%
$36.17 million $642,787
Jul 3, 2025 $0.374
-8.25%
$38.51 million $700,310
Jul 2, 2025 $0.408
+10.70%
$41.97 million $698,893
Jul 1, 2025 $0.368
-5.54%
$37.92 million $654,548
Jun 30, 2025 $0.388
-5.87%
$39.98 million $738,419
Jun 29, 2025 $0.413
+4.36%
$42.47 million $665,392
Jun 28, 2025 $0.395
+2.97%
$40.66 million $580,489
Jun 27, 2025 $0.384
-5.95%
$39.5 million $661,799
Jun 26, 2025 $0.408
-1.63%
$42 million $614,955
Jun 25, 2025 $0.415
-3.01%
$42.7 million $602,363
Jun 24, 2025 $0.428
-1.38%
$44.03 million $567,061
Jun 23, 2025 $0.434
+19.92%
$44.65 million $666,810
Jun 22, 2025 $0.362
-7.04%
$37.23 million $710,823
Jun 21, 2025 $0.389
-9.93%
$40.05 million $768,503
Jun 20, 2025 $0.432
-0.94%
$44.46 million $648,562
Jun 19, 2025 $0.436
+1.52%
$44.88 million $679,420
Jun 18, 2025 $0.43
-4.38%
$44.21 million $803,249
Jun 17, 2025 $0.449
+2.42%
$46.24 million $789,044
Jun 16, 2025 $0.439
+1.02%
$45.15 million $677,816
Jun 15, 2025 $0.434
+0.13%
$44.69 million $705,035
Jun 14, 2025 $0.434
-0.57%
$44.63 million $638,280
Jun 13, 2025 $0.436
-3.53%
$44.89 million $694,909