ResearchCoin Historical Data

RSC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $0.248
+7.34%
$25.54 million $565,208
Apr 10, 2025 $0.231
-6.29%
$23.82 million $566,672
Apr 9, 2025 $0.246
+17.30%
$25.36 million $563,731
Apr 8, 2025 $0.21
-4.24%
$21.66 million $548,002
Apr 7, 2025 $0.22
-0.64%
$22.62 million $632,927
Apr 6, 2025 $0.221
-10.81%
$22.72 million $622,054
Apr 5, 2025 $0.247
-1.60%
$25.47 million $541,342
Apr 4, 2025 $0.252
+5.13%
$25.98 million $549,004
Apr 3, 2025 $0.24
+4.68%
$24.71 million $687,912
Apr 2, 2025 $0.23
-19.02%
$23.63 million $681,419
Apr 1, 2025 $0.284
+3.47%
$29.18 million $556,020
Mar 31, 2025 $0.274
-1.60%
$28.21 million $562,290
Mar 30, 2025 $0.278
-3.13%
$28.64 million $585,564
Mar 29, 2025 $0.287
-1.33%
$29.57 million $585,187
Mar 28, 2025 $0.291
-10.04%
$29.96 million $527,542
Mar 27, 2025 $0.324
+0.15%
$33.32 million $557,170
Mar 26, 2025 $0.323
-2.76%
$33.27 million $506,009
Mar 25, 2025 $0.332
+1.68%
$34.22 million $577,968
Mar 24, 2025 $0.327
+4.97%
$33.65 million $539,386
Mar 23, 2025 $0.311
-0.77%
$32.03 million $531,196
Mar 22, 2025 $0.314
-1.04%
$32.28 million $556,579
Mar 21, 2025 $0.317
-2.55%
$32.61 million $539,857
Mar 20, 2025 $0.325
+1.18%
$33.47 million $645,266
Mar 19, 2025 $0.321
+5.38%
$33.08 million $567,520
Mar 18, 2025 $0.305
+0.10%
$31.4 million $579,367
Mar 17, 2025 $0.305
-1.41%
$31.37 million $551,027
Mar 16, 2025 $0.309
-6.51%
$31.83 million $554,259
Mar 15, 2025 $0.331
+19.05%
$34.05 million $641,411
Mar 14, 2025 $0.283
+1.13%
$29.09 million $588,022
Mar 13, 2025 $0.279
-5.12%
$28.76 million $586,218
Mar 12, 2025 $0.295
+1.39%
$30.32 million $729,865
Mar 11, 2025 $0.291
+22.67%
$29.91 million $699,808
Mar 10, 2025 $0.237
-12.55%
$24.41 million $748,274
Mar 9, 2025 $0.271
-20.03%
$27.91 million $729,824
Mar 8, 2025 $0.339
-1.02%
$34.91 million $540,993
Mar 7, 2025 $0.343
-10.95%
$35.27 million $695,014
Mar 6, 2025 $0.385
+4.22%
$39.61 million $610,954
Mar 5, 2025 $0.369
+12.76%
$38 million $574,866
Mar 4, 2025 $0.328
-4.73%
$33.74 million $656,585
Mar 3, 2025 $0.344
-21.91%
$35.41 million $707,066
Mar 2, 2025 $0.441
+33.90%
$45.37 million $849,081
Mar 1, 2025 $0.329
-3.28%
$33.88 million $680,580
Feb 28, 2025 $0.341
+9.71%
$35.07 million $760,827
Feb 27, 2025 $0.31
+10.35%
$31.95 million $848,325
Feb 26, 2025 $0.281
-11.14%
$28.95 million $783,166
Feb 25, 2025 $0.317
-0.29%
$32.58 million $804,551
Feb 24, 2025 $0.317
-23.95%
$32.68 million $1.13 million
Feb 23, 2025 $0.418
-4.75%
$42.98 million $660,072
Feb 22, 2025 $0.438
+3.01%
$45.13 million $562,495
Feb 21, 2025 $0.426
-5.87%
$43.81 million $549,070