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 12
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.

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
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