ResearchCoin Historical Data

RSC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.825
-13.57%
$ 84.87 million $ 1.54 million
Dec 8, 2024 $ 0.954
-9.96%
$ 98.17 million $ 1.17 million
Dec 7, 2024 $ 1.06
-0.58%
$ 109.05 million $ 1.22 million
Dec 6, 2024 $ 1.06
+13.96%
$ 109.59 million $ 1.44 million
Dec 5, 2024 $ 0.938
+2.88%
$ 96.56 million $ 1.3 million
Dec 4, 2024 $ 0.912
-1.58%
$ 93.85 million $ 895,610
Dec 3, 2024 $ 0.927
-7.12%
$ 95.43 million $ 2.09 million
Dec 2, 2024 $ 1.01
-1.09%
$ 104.14 million $ 2.99 million
Dec 1, 2024 $ 1.02
+26.78%
$ 105.28 million $ 3.6 million
Nov 30, 2024 $ 0.805
+2.27%
$ 82.81 million $ 906,304
Nov 29, 2024 $ 0.787
-10.47%
$ 80.83 million $ 1.39 million
Nov 28, 2024 $ 0.882
+1.97%
$ 90.74 million $ 1.44 million
Nov 27, 2024 $ 0.865
+23.77%
$ 89.05 million $ 1.41 million
Nov 26, 2024 $ 0.699
-3.98%
$ 71.94 million $ 1.54 million
Nov 25, 2024 $ 0.728
-0.90%
$ 74.96 million $ 1.46 million
Nov 24, 2024 $ 0.735
+6.13%
$ 75.65 million $ 526,471
Nov 23, 2024 $ 0.692
+7.88%
$ 71.26 million $ 1.09 million
Nov 22, 2024 $ 0.642
-9.50%
$ 66.07 million $ 1.04 million
Nov 21, 2024 $ 0.71
+5.94%
$ 73.04 million $ 1.48 million
Nov 20, 2024 $ 0.67
-17.69%
$ 68.74 million $ 2.36 million
Nov 19, 2024 $ 0.814
-18.65%
$ 83.76 million $ 3.71 million
Nov 18, 2024 $ 1
+23.69%
$ 102.96 million $ 12.44 million
Nov 17, 2024 $ 0.809
+3.78%
$ 817.06 million $ 3.52 million
Nov 16, 2024 $ 0.779
+42.09%
$ 787.23 million $ 2.95 million
Nov 15, 2024 $ 0.549
+0.16%
$ 554.52 million $ 897,515
Nov 14, 2024 $ 0.548
+38.96%
$ 553.64 million $ 2.04 million
Nov 13, 2024 $ 0.392
+4.04%
$ 395.91 million $ 539,673
Nov 12, 2024 $ 0.377
-4.59%
$ 380.7 million $ 180,708
Nov 11, 2024 $ 0.395
+0.19%
$ 398.85 million $ 262,296
Nov 10, 2024 $ 0.394
+11.93%
$ 398.12 million $ 537,873
Nov 9, 2024 $ 0.352
+6.95%
$ 352.38 million $ 423,085
Nov 8, 2024 $ 0.329
+23.92%
$ 329.3 million $ 684,072
Nov 7, 2024 $ 0.266
+8.87%
$ 265.66 million $ 273,421
Nov 6, 2024 $ 0.248
+21.45%
$ 247.67 million $ 229,933
Nov 5, 2024 $ 0.201
-4.32%
$ 201.24 million $ 163,420
Nov 4, 2024 $ 0.21
-8.40%
$ 210.33 million $ 2,029
Nov 3, 2024 $ 0.227
-6.64%
$ 226.64 million $ 33,413
Nov 2, 2024 $ 0.243
+12.24%
$ 242.75 million $ 130,384
Nov 1, 2024 $ 0.216
-2.07%
$ 216.3 million $ 32,105
Oct 31, 2024 $ 0.221
-4.47%
$ 220.89 million $ 47,512
Oct 30, 2024 $ 0.231
-1.18%
$ 231.14 million $ 8,991
Oct 29, 2024 $ 0.239
+6.59%
$ 238.94 million $ 59,034
Oct 28, 2024 $ 0.22
+1.31%
$ 220.4 million $ 14,601
Oct 27, 2024 $ 0.217
-1.31%
$ 216.95 million $ 25,269
Oct 26, 2024 $ 0.215
-3.85%
$ 215.04 million $ 10,685
Oct 25, 2024 $ 0.222
-0.67%
$ 222.3 million $ 28,072
Oct 24, 2024 $ 0.228
+6.07%
$ 228.09 million $ 77,843
Oct 23, 2024 $ 0.22
-4.37%
$ 220.48 million $ 34,356
Oct 22, 2024 $ 0.235
-0.41%
$ 234.92 million $ 8,821
Oct 21, 2024 $ 0.236
-12.83%
$ 235.84 million $ 42,020