ResearchCoin Historical Data

RSC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.143
+23.11%
$ 142.81 million $ 3,528
Jul 12, 2024 $ 0.146
+7.72%
$ 146.13 million $ 3,573
Jul 11, 2024 $ 0.136
-3.03%
$ 135.97 million $ 3,191
Jul 10, 2024 $ 0.14
+1.38%
$ 140.2 million $ 2,850
Jul 9, 2024 $ 0.138
-7.32%
$ 138.25 million $ 2,978
Jul 8, 2024 $ 0.149
+3.88%
$ 149.21 million $ 3,084
Jul 7, 2024 $ 0.144
-4.81%
$ 143.66 million $ 3,220
Jul 6, 2024 $ 0.151
+9.28%
$ 150.88 million $ 3,173
Jul 5, 2024 $ 0.138
-7.37%
$ 138.32 million $ 3,433
Jul 4, 2024 $ 0.149
-6.72%
$ 149.33 million $ 5,085
Jul 3, 2024 $ 0.16
-7.10%
$ 160.11 million $ 3,200
Jul 2, 2024 $ 0.172
-4.25%
$ 172.41 million $ 3,541
Jul 1, 2024 $ 0.181
+3.28%
$ 180.09 million $ 3,592
Jun 30, 2024 $ 0.175
-13.41%
$ 175.39 million $ 3,210
Jun 29, 2024 $ 0.203
-0.81%
$ 202.61 million $ 2,135
Jun 28, 2024 $ 0.204
+2.74%
$ 204.21 million $ 6,818
Jun 27, 2024 $ 0.199
-0.24%
$ 198.82 million $ 4,230
Jun 26, 2024 $ 0.199
+0.55%
$ 199.35 million $ 4,031
Jun 25, 2024 $ 0.198
+16.26%
$ 198.29 million $ 116,287
Jun 24, 2024 $ 0.17
-13.21%
$ 169.6 million $ 86,924
Jun 23, 2024 $ 0.195
-2.12%
$ 195.43 million $ 45,107
Jun 22, 2024 $ 0.2
-12.50%
$ 199.68 million $ 105,710
Jun 21, 2024 $ 0.228
-6.27%
$ 228.15 million $ 58,293
Jun 20, 2024 $ 0.244
+1.74%
$ 243.55 million $ 8,758
Jun 19, 2024 $ 0.239
-2.08%
$ 239.2 million $ 51,902
Jun 18, 2024 $ 0.244
-8.32%
$ 243.94 million $ 30,669
Jun 17, 2024 $ 0.265
-4.29%
$ 265.45 million $ 85,025
Jun 16, 2024 $ 0.277
-2.83%
$ 277.13 million $ 69,604
Jun 15, 2024 $ 0.285
+11.78%
$ 285.07 million $ 385,325
Jun 14, 2024 $ 0.255
+4.46%
$ 255.02 million $ 40,045
Jun 13, 2024 $ 0.234
+0.59%
$ 233.61 million $ 54,445
Jun 12, 2024 $ 0.232
-10.88%
$ 232.29 million $ 76,355
Jun 11, 2024 $ 0.261
+4.39%
$ 260.73 million $ 39,423
Jun 10, 2024 $ 0.25
-2.51%
$ 249.76 million $ 17,913
Jun 9, 2024 $ 0.256
-3.09%
$ 256.17 million $ 20,189
Jun 8, 2024 $ 0.264
+1.96%
$ 264.93 million $ 41,581
Jun 7, 2024 $ 0.259
-6.05%
$ 259.46 million $ 33,315
Jun 6, 2024 $ 0.276
+2.86%
$ 276.2 million $ 14,479
Jun 5, 2024 $ 0.269
-3.30%
$ 268.76 million $ 211,341
Jun 4, 2024 $ 0.278
-3.59%
$ 278.1 million $ 421,672
Jun 3, 2024 $ 0.288
-15.32%
$ 288.46 million $ 255,280
Jun 2, 2024 $ 0.339
-1.56%
$ 338.66 million $ 44,828
Jun 1, 2024 $ 0.344
+1.48%
$ 344.06 million $ 32,322
May 31, 2024 $ 0.34
+7.75%
$ 340.14 million $ 116,312
May 30, 2024 $ 0.316
+3.90%
$ 315.85 million $ 64,354
May 29, 2024 $ 0.304
-10.27%
$ 304.08 million $ 132,229
May 28, 2024 $ 0.339
-2.31%
$ 338.86 million $ 109,391
May 27, 2024 $ 0.347
+2.00%
$ 346.54 million $ 57,169
May 26, 2024 $ 0.34
+1.17%
$ 339.72 million $ 58,745
May 25, 2024 $ 0.336
-9.28%
$ 336.1 million $ 296,968