ResearchCoin Historical Data

RSC Page 14
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $0.377
-4.59%
$380.7 million $180,708
Nov 11, 2024 $0.395
+0.19%
$398.85 million $262,296
Nov 10, 2024 $0.394
+11.93%
$398.12 million $537,873
Nov 9, 2024 $0.352
+6.95%
$352.38 million $423,085
Nov 8, 2024 $0.329
+23.92%
$329.3 million $684,072
Nov 7, 2024 $0.266
+8.87%
$265.66 million $273,421
Nov 6, 2024 $0.248
+21.45%
$247.67 million $229,933
Nov 5, 2024 $0.201
-4.32%
$201.24 million $163,420
Nov 4, 2024 $0.21
-8.40%
$210.33 million $2,029
Nov 3, 2024 $0.227
-6.64%
$226.64 million $33,413
Nov 2, 2024 $0.243
+12.24%
$242.75 million $130,384
Nov 1, 2024 $0.216
-2.07%
$216.3 million $32,105
Oct 31, 2024 $0.221
-4.47%
$220.89 million $47,512
Oct 30, 2024 $0.231
-1.18%
$231.14 million $8,991
Oct 29, 2024 $0.239
+6.59%
$238.94 million $59,034
Oct 28, 2024 $0.22
+1.31%
$220.4 million $14,601
Oct 27, 2024 $0.217
-1.31%
$216.95 million $25,269
Oct 26, 2024 $0.215
-3.85%
$215.04 million $10,685
Oct 25, 2024 $0.222
-0.67%
$222.3 million $28,072
Oct 24, 2024 $0.228
+6.07%
$228.09 million $77,843
Oct 23, 2024 $0.22
-4.37%
$220.48 million $34,356
Oct 22, 2024 $0.235
-0.41%
$234.92 million $8,821
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