ResearchCoin Historical Data

RSC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $0.452
+2.33%
$46.52 million $585,395
Feb 19, 2025 $0.44
-0.34%
$45.32 million $1.05 million
Feb 18, 2025 $0.442
-20.70%
$45.51 million $1.33 million
Feb 17, 2025 $0.558
+3.07%
$57.39 million $587,104
Feb 16, 2025 $0.541
-0.83%
$55.68 million $651,190
Feb 15, 2025 $0.545
+11.80%
$56.14 million $735,284
Feb 14, 2025 $0.488
+1.90%
$50.24 million $655,603
Feb 13, 2025 $0.479
-4.15%
$49.3 million $608,324
Feb 12, 2025 $0.5
+4.40%
$51.46 million $1.11 million
Feb 11, 2025 $0.479
+4.88%
$49.29 million $969,643
Feb 10, 2025 $0.457
-3.55%
$47.02 million $1.51 million
Feb 9, 2025 $0.473
-2.81%
$48.73 million $693,253
Feb 8, 2025 $0.488
-0.56%
$50.21 million $839,510
Feb 7, 2025 $0.491
-5.57%
$50.49 million $780,186
Feb 6, 2025 $0.52
-4.47%
$53.47 million $992,223
Feb 5, 2025 $0.544
-3.29%
$55.97 million $672,687
Feb 4, 2025 $0.562
-11.54%
$57.88 million $1.07 million
Feb 3, 2025 $0.639
+36.02%
$65.8 million $1.38 million
Feb 2, 2025 $0.47
-22.34%
$48.37 million $1.44 million
Feb 1, 2025 $0.605
-2.35%
$62.29 million $1 million
Jan 31, 2025 $0.62
+0.97%
$63.79 million $1.13 million
Jan 30, 2025 $0.614
-0.05%
$63.18 million $1.51 million
Jan 29, 2025 $0.614
+0.36%
$63.21 million $826,147
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