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 15
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

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
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