ResearchCoin Historical Data

RSC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.236
-12.83%
$ 235.84 million $ 42,020
Oct 20, 2024 $ 0.27
+2.88%
$ 270.38 million $ 38,337
Oct 19, 2024 $ 0.261
+9.47%
$ 261.42 million $ 26,902
Oct 18, 2024 $ 0.243
+9.92%
$ 243.4 million $ 95,463
Oct 17, 2024 $ 0.226
+2.62%
$ 225.8 million $ 20,274
Oct 16, 2024 $ 0.22
-1.93%
$ 219.93 million $ 37,994
Oct 15, 2024 $ 0.224
-7.97%
$ 224.08 million $ 52,987
Oct 14, 2024 $ 0.243
+12.68%
$ 242.76 million $ 55,027
Oct 13, 2024 $ 0.215
+0.48%
$ 215.3 million $ 62,156
Oct 12, 2024 $ 0.219
+2.20%
$ 218.79 million $ 33,271
Oct 11, 2024 $ 0.211
+2.04%
$ 211.48 million $ 27,069
Oct 10, 2024 $ 0.207
-11.97%
$ 207.17 million $ 94,040
Oct 9, 2024 $ 0.231
-6.60%
$ 230.91 million $ 35,899
Oct 8, 2024 $ 0.247
-0.35%
$ 247.4 million $ 21,888
Oct 7, 2024 $ 0.248
-4.68%
$ 248.39 million $ 35,638
Oct 6, 2024 $ 0.262
-2.40%
$ 261.93 million $ 59,530
Oct 5, 2024 $ 0.269
-3.65%
$ 269.47 million $ 32,764
Oct 4, 2024 $ 0.28
+4.55%
$ 279.75 million $ 14,963
Oct 3, 2024 $ 0.261
+0.83%
$ 261.01 million $ 38,319
Oct 2, 2024 $ 0.259
+2.23%
$ 258.87 million $ 3,439
Oct 1, 2024 $ 0.254
-2.78%
$ 253.76 million $ 3,888
Sep 30, 2024 $ 0.261
+3.53%
$ 260.98 million $ 2,436
Sep 29, 2024 $ 0.252
-8.08%
$ 252.11 million $ 4,760
Sep 28, 2024 $ 0.274
+1.33%
$ 273.93 million $ 2,451
Sep 27, 2024 $ 0.27
+0.01%
$ 270.31 million $ 3,184
Sep 26, 2024 $ 0.27
+20.12%
$ 270.41 million $ 3,358
Sep 25, 2024 $ 0.225
-7.47%
$ 225.26 million $ 3,212
Sep 24, 2024 $ 0.244
+14.79%
$ 243.73 million $ 3,156
Sep 23, 2024 $ 0.212
+0.04%
$ 212.32 million $ 4,406
Sep 22, 2024 $ 0.212
-10.83%
$ 212.25 million $ 2,729
Sep 21, 2024 $ 0.234
+3.95%
$ 234.33 million $ 2,275
Sep 20, 2024 $ 0.248
-7.25%
$ 247.89 million $ 4,613
Sep 19, 2024 $ 0.267
+11.35%
$ 267.06 million $ 4,542
Sep 18, 2024 $ 0.24
-17.18%
$ 239.75 million $ 3,046
Sep 17, 2024 $ 0.289
+18.63%
$ 289.09 million $ 3,156
Sep 16, 2024 $ 0.244
-5.43%
$ 243.7 million $ 3,189
Sep 15, 2024 $ 0.258
+1.70%
$ 257.7 million $ 3,785
Sep 14, 2024 $ 0.253
-8.41%
$ 253.45 million $ 4,212
Sep 13, 2024 $ 0.277
+7.88%
$ 276.74 million $ 2,958
Sep 12, 2024 $ 0.257
+6.74%
$ 256.81 million $ 2,875
Sep 11, 2024 $ 0.24
-8.90%
$ 240.35 million $ 2,934
Sep 10, 2024 $ 0.264
+14.20%
$ 263.97 million $ 4,092
Sep 9, 2024 $ 0.231
+4.37%
$ 231.23 million $ 2,266
Sep 8, 2024 $ 0.222
-0.48%
$ 221.63 million $ 1,947
Sep 7, 2024 $ 0.223
+4.48%
$ 222.66 million $ 2,187
Sep 6, 2024 $ 0.213
-8.76%
$ 213.11 million $ 3,502
Sep 5, 2024 $ 0.233
-2.85%
$ 233.44 million $ 2,514
Sep 4, 2024 $ 0.24
-7.13%
$ 239.96 million $ 4,098
Sep 3, 2024 $ 0.258
-1.03%
$ 258.25 million $ 2,578
Sep 2, 2024 $ 0.261
+11.00%
$ 260.93 million $ 3,086