Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ResearchCoin Historical Data

RSC Page 11
Download
Date Close Price change Market cap Trading volume

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.

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
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