ResearchCoin Historical Data

RSC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.612
-1.57%
$ 62.99 million $ 940,249
Jan 27, 2025 $ 0.622
-9.00%
$ 63.99 million $ 1.24 million
Jan 26, 2025 $ 0.684
+2.54%
$ 70.36 million $ 1.06 million
Jan 25, 2025 $ 0.667
+0.77%
$ 68.62 million $ 1.6 million
Jan 24, 2025 $ 0.662
-8.03%
$ 68.09 million $ 1.91 million
Jan 23, 2025 $ 0.72
-16.67%
$ 74.07 million $ 2.47 million
Jan 22, 2025 $ 0.864
+0.04%
$ 88.88 million $ 911,091
Jan 21, 2025 $ 0.863
-4.95%
$ 88.84 million $ 1.07 million
Jan 20, 2025 $ 0.908
+7.50%
$ 93.47 million $ 2.35 million
Jan 19, 2025 $ 0.845
-7.70%
$ 86.95 million $ 2.2 million
Jan 18, 2025 $ 0.915
-15.36%
$ 94.2 million $ 2.16 million
Jan 17, 2025 $ 1.08
+1.81%
$ 111.29 million $ 821,932
Jan 16, 2025 $ 1.06
-5.09%
$ 109.31 million $ 853,094
Jan 15, 2025 $ 1.12
+12.71%
$ 115.17 million $ 1.01 million
Jan 14, 2025 $ 0.992
+5.88%
$ 102.14 million $ 1.02 million
Jan 13, 2025 $ 0.937
-1.78%
$ 96.44 million $ 1.42 million
Jan 12, 2025 $ 0.949
-3.11%
$ 97.68 million $ 1.13 million
Jan 11, 2025 $ 0.974
+3.32%
$ 100.25 million $ 1.02 million
Jan 10, 2025 $ 0.943
-3.32%
$ 97.06 million $ 1.78 million
Jan 9, 2025 $ 0.975
-6.81%
$ 100.4 million $ 2.32 million
Jan 8, 2025 $ 1.05
-3.21%
$ 107.73 million $ 1.59 million
Jan 7, 2025 $ 1.08
-13.22%
$ 111.3 million $ 1.87 million
Jan 6, 2025 $ 1.25
-9.92%
$ 128.26 million $ 2.16 million
Jan 5, 2025 $ 1.38
-6.30%
$ 142.38 million $ 2.71 million
Jan 4, 2025 $ 1.48
+1.76%
$ 151.96 million $ 4.13 million
Jan 3, 2025 $ 1.43
+20.74%
$ 147.45 million $ 4.85 million
Jan 2, 2025 $ 1.19
+6.81%
$ 122.12 million $ 1.65 million
Jan 1, 2025 $ 1.11
+8.97%
$ 114.34 million $ 1.12 million
Dec 31, 2024 $ 1.02
-0.44%
$ 104.92 million $ 1.56 million
Dec 30, 2024 $ 1.02
-6.94%
$ 105.38 million $ 1.23 million
Dec 29, 2024 $ 1.1
+0.16%
$ 113.24 million $ 1.66 million
Dec 28, 2024 $ 1.1
+8.33%
$ 113.07 million $ 1.3 million
Dec 27, 2024 $ 1.02
+7.77%
$ 104.47 million $ 1.17 million
Dec 26, 2024 $ 0.942
+1.00%
$ 96.96 million $ 1.23 million
Dec 25, 2024 $ 0.932
-5.77%
$ 95.96 million $ 2.58 million
Dec 24, 2024 $ 0.992
-6.64%
$ 102.13 million $ 2.01 million
Dec 23, 2024 $ 1.07
+20.07%
$ 109.72 million $ 1.86 million
Dec 22, 2024 $ 0.888
-6.57%
$ 91.43 million $ 1.93 million
Dec 21, 2024 $ 0.949
-10.67%
$ 97.64 million $ 1.74 million
Dec 20, 2024 $ 1.06
+8.71%
$ 109.34 million $ 1.95 million
Dec 19, 2024 $ 0.971
-4.70%
$ 99.98 million $ 1.86 million
Dec 18, 2024 $ 1.02
-10.13%
$ 104.91 million $ 3.86 million
Dec 17, 2024 $ 1.13
-9.55%
$ 116.73 million $ 2.45 million
Dec 16, 2024 $ 1.25
+12.62%
$ 128.86 million $ 4.74 million
Dec 15, 2024 $ 1.11
+6.65%
$ 114.42 million $ 1.13 million
Dec 14, 2024 $ 1.04
+6.93%
$ 107.29 million $ 1.8 million
Dec 13, 2024 $ 0.974
-0.16%
$ 100.23 million $ 901,898
Dec 12, 2024 $ 0.975
-2.52%
$ 100.39 million $ 1.43 million
Dec 11, 2024 $ 1
+21.04%
$ 103.03 million $ 1.14 million
Dec 10, 2024 $ 0.826
-0.35%
$ 84.99 million $ 1.34 million