ResearchCoin Historical Data

RSC Page 13
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $1.11
+8.97%
$114.34 million $1.12 million
Dec 31, 2024 $1.02
-0.44%
$104.92 million $1.56 million
Dec 30, 2024 $1.02
-6.94%
$105.38 million $1.23 million
Dec 29, 2024 $1.1
+0.16%
$113.24 million $1.66 million
Dec 28, 2024 $1.1
+8.33%
$113.07 million $1.3 million
Dec 27, 2024 $1.02
+7.77%
$104.47 million $1.17 million
Dec 26, 2024 $0.942
+1.00%
$96.96 million $1.23 million
Dec 25, 2024 $0.932
-5.77%
$95.96 million $2.58 million
Dec 24, 2024 $0.992
-6.64%
$102.13 million $2.01 million
Dec 23, 2024 $1.07
+20.07%
$109.72 million $1.86 million
Dec 22, 2024 $0.888
-6.57%
$91.43 million $1.93 million
Dec 21, 2024 $0.949
-10.67%
$97.64 million $1.74 million
Dec 20, 2024 $1.06
+8.71%
$109.34 million $1.95 million
Dec 19, 2024 $0.971
-4.70%
$99.98 million $1.86 million
Dec 18, 2024 $1.02
-10.13%
$104.91 million $3.86 million
Dec 17, 2024 $1.13
-9.55%
$116.73 million $2.45 million
Dec 16, 2024 $1.25
+12.62%
$128.86 million $4.74 million
Dec 15, 2024 $1.11
+6.65%
$114.42 million $1.13 million
Dec 14, 2024 $1.04
+6.93%
$107.29 million $1.8 million
Dec 13, 2024 $0.974
-0.16%
$100.23 million $901,898
Dec 12, 2024 $0.975
-2.52%
$100.39 million $1.43 million
Dec 11, 2024 $1
+21.04%
$103.03 million $1.14 million
Dec 10, 2024 $0.826
-0.35%
$84.99 million $1.34 million
Dec 9, 2024 $0.825
-13.57%
$84.87 million $1.54 million
Dec 8, 2024 $0.954
-9.96%
$98.17 million $1.17 million
Dec 7, 2024 $1.06
-0.58%
$109.05 million $1.22 million
Dec 6, 2024 $1.06
+13.96%
$109.59 million $1.44 million
Dec 5, 2024 $0.938
+2.88%
$96.56 million $1.3 million
Dec 4, 2024 $0.912
-1.58%
$93.85 million $895,610
Dec 3, 2024 $0.927
-7.12%
$95.43 million $2.09 million
Dec 2, 2024 $1.01
-1.09%
$104.14 million $2.99 million
Dec 1, 2024 $1.02
+26.78%
$105.28 million $3.6 million
Nov 30, 2024 $0.805
+2.27%
$82.81 million $906,304
Nov 29, 2024 $0.787
-10.47%
$80.83 million $1.39 million
Nov 28, 2024 $0.882
+1.97%
$90.74 million $1.44 million
Nov 27, 2024 $0.865
+23.77%
$89.05 million $1.41 million
Nov 26, 2024 $0.699
-3.98%
$71.94 million $1.54 million
Nov 25, 2024 $0.728
-0.90%
$74.96 million $1.46 million
Nov 24, 2024 $0.735
+6.13%
$75.65 million $526,471
Nov 23, 2024 $0.692
+7.88%
$71.26 million $1.09 million
Nov 22, 2024 $0.642
-9.50%
$66.07 million $1.04 million
Nov 21, 2024 $0.71
+5.94%
$73.04 million $1.48 million
Nov 20, 2024 $0.67
-17.69%
$68.74 million $2.36 million
Nov 19, 2024 $0.814
-18.65%
$83.76 million $3.71 million
Nov 18, 2024 $1
+23.69%
$102.96 million $12.44 million
Nov 17, 2024 $0.809
+3.78%
$817.06 million $3.52 million
Nov 16, 2024 $0.779
+42.09%
$787.23 million $2.95 million
Nov 15, 2024 $0.549
+0.16%
$554.52 million $897,515
Nov 14, 2024 $0.548
+38.96%
$553.64 million $2.04 million
Nov 13, 2024 $0.392
+4.04%
$395.91 million $539,673