Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ResearchCoin Historical Data

RSC Page 13
Download
Date Close Price change Market cap Trading volume

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

Mar 4, 2025 $0.328
-4.73%
$33.74 million $656,585
Mar 3, 2025 $0.344
-21.91%
$35.41 million $707,066
Mar 2, 2025 $0.441
+33.90%
$45.37 million $849,081
Mar 1, 2025 $0.329
-3.28%
$33.88 million $680,580
Feb 28, 2025 $0.341
+9.71%
$35.07 million $760,827
Feb 27, 2025 $0.31
+10.35%
$31.95 million $848,325
Feb 26, 2025 $0.281
-11.14%
$28.95 million $783,166
Feb 25, 2025 $0.317
-0.29%
$32.58 million $804,551
Feb 24, 2025 $0.317
-23.95%
$32.68 million $1.13 million
Feb 23, 2025 $0.418
-4.75%
$42.98 million $660,072
Feb 22, 2025 $0.438
+3.01%
$45.13 million $562,495
Feb 21, 2025 $0.426
-5.87%
$43.81 million $549,070
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