ResearchCoin Historical Data

RSC Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.235
-13.16%
$ 235.3 million $ 3,896
Aug 31, 2024 $ 0.271
-7.99%
$ 270.86 million $ 3,378
Aug 30, 2024 $ 0.294
-11.35%
$ 294.3 million $ 7,474
Aug 29, 2024 $ 0.332
-1.33%
$ 331.82 million $ 3,485
Aug 28, 2024 $ 0.337
+7.62%
$ 336.65 million $ 4,677
Aug 27, 2024 $ 0.313
-10.42%
$ 312.82 million $ 3,864
Aug 26, 2024 $ 0.35
-5.13%
$ 350.1 million $ 3,752
Aug 25, 2024 $ 0.369
+1.13%
$ 369.13 million $ 3,747
Aug 24, 2024 $ 0.365
-0.56%
$ 365.48 million $ 3,454
Aug 23, 2024 $ 0.368
+8.51%
$ 367.56 million $ 4,392
Aug 22, 2024 $ 0.339
-0.49%
$ 338.86 million $ 4,234
Aug 21, 2024 $ 0.341
+25.65%
$ 340.96 million $ 4,687
Aug 20, 2024 $ 0.272
-8.91%
$ 271.55 million $ 4,127
Aug 19, 2024 $ 0.298
-11.41%
$ 298.21 million $ 5,178
Aug 18, 2024 $ 0.337
+10.17%
$ 336.98 million $ 6,163
Aug 17, 2024 $ 0.306
+12.95%
$ 305.84 million $ 3,728
Aug 16, 2024 $ 0.27
-8.65%
$ 270.01 million $ 4,463
Aug 15, 2024 $ 0.296
+11.58%
$ 295.75 million $ 5,334
Aug 14, 2024 $ 0.266
-7.41%
$ 265.51 million $ 7,122
Aug 13, 2024 $ 0.286
+32.44%
$ 286.46 million $ 8,142
Aug 12, 2024 $ 0.216
-2.34%
$ 216.3 million $ 3,588
Aug 11, 2024 $ 0.221
-4.53%
$ 221.49 million $ 4,009
Aug 10, 2024 $ 0.232
-5.24%
$ 232 million $ 20,692
Aug 9, 2024 $ 0.245
+12.83%
$ 244.62 million $ 5,811
Aug 8, 2024 $ 0.217
+15.88%
$ 216.82 million $ 10,306
Aug 7, 2024 $ 0.187
+3.27%
$ 187.11 million $ 4,072
Aug 6, 2024 $ 0.181
+1.81%
$ 181.27 million $ 3,304
Aug 5, 2024 $ 0.178
-8.68%
$ 178.17 million $ 5,329
Aug 4, 2024 $ 0.195
-9.88%
$ 195.15 million $ 2,821
Aug 3, 2024 $ 0.216
-9.27%
$ 216.18 million $ 3,041
Aug 2, 2024 $ 0.238
-2.52%
$ 238.26 million $ 10,732
Aug 1, 2024 $ 0.232
-10.33%
$ 232.09 million $ 8,542
Jul 31, 2024 $ 0.231
+26.79%
$ 231.02 million $ 9,083
Jul 30, 2024 $ 0.182
+8.15%
$ 181.91 million $ 8,154
Jul 29, 2024 $ 0.168
+10.53%
$ 168.04 million $ 6,853
Jul 28, 2024 $ 0.152
-1.08%
$ 151.83 million $ 2,819
Jul 27, 2024 $ 0.153
+0.28%
$ 153.4 million $ 2,657
Jul 26, 2024 $ 0.153
+1.60%
$ 153 million $ 2,930
Jul 25, 2024 $ 0.151
-3.64%
$ 150.64 million $ 3,261
Jul 24, 2024 $ 0.156
-9.40%
$ 156.23 million $ 3,145
Jul 23, 2024 $ 0.172
+0.20%
$ 172.18 million $ 3,263
Jul 22, 2024 $ 0.172
+1.78%
$ 171.82 million $ 3,040
Jul 21, 2024 $ 0.169
-0.82%
$ 169 million $ 2,986
Jul 20, 2024 $ 0.17
-0.81%
$ 170.12 million $ 2,978
Jul 19, 2024 $ 0.171
+2.93%
$ 171.46 million $ 3,907
Jul 18, 2024 $ 0.167
+2.86%
$ 166.54 million $ 3,345
Jul 17, 2024 $ 0.162
+2.41%
$ 161.96 million $ 2,839
Jul 16, 2024 $ 0.158
-1.05%
$ 157.98 million $ 2,826
Jul 15, 2024 $ 0.16
+19.73%
$ 159.66 million $ 3,568
Jul 14, 2024 $ 0.133
-6.55%
$ 133.35 million $ 3,754