ResearchCoin Historical Data

RSC Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.37
-0.41%
$ 370.47 million $ 36,124
May 23, 2024 $ 0.371
-1.93%
$ 370.89 million $ 177,533
May 22, 2024 $ 0.38
-10.01%
$ 379.63 million $ 107,210
May 21, 2024 $ 0.421
-6.39%
$ 420.55 million $ 119,688
May 20, 2024 $ 0.448
+28.73%
$ 448.29 million $ 130,268
May 19, 2024 $ 0.348
-5.68%
$ 348.31 million $ 28,781
May 18, 2024 $ 0.37
-3.59%
$ 369.95 million $ 72,133
May 17, 2024 $ 0.384
-0.09%
$ 383.86 million $ 96,590
May 16, 2024 $ 0.384
+3.38%
$ 384.2 million $ 66,492
May 15, 2024 $ 0.371
-0.73%
$ 371.48 million $ 134,124
May 14, 2024 $ 0.374
+1.92%
$ 374.16 million $ 60,935
May 13, 2024 $ 0.367
-7.51%
$ 366.92 million $ 82,234
May 12, 2024 $ 0.397
+4.29%
$ 396.89 million $ 15,990
May 11, 2024 $ 0.38
-4.45%
$ 380.3 million $ 35,674
May 10, 2024 $ 0.398
-4.69%
$ 398.12 million $ 67,137
May 9, 2024 $ 0.418
-0.97%
$ 417.83 million $ 21,081
May 8, 2024 $ 0.426
-0.57%
$ 425.65 million $ 33,216
May 7, 2024 $ 0.429
-4.02%
$ 428.87 million $ 34,997
May 6, 2024 $ 0.447
-1.94%
$ 446.69 million $ 50,476
May 5, 2024 $ 0.458
-2.65%
$ 457.55 million $ 125,385
May 4, 2024 $ 0.47
+0.74%
$ 469.69 million $ 66,513
May 3, 2024 $ 0.464
+8.62%
$ 463.69 million $ 196,625
May 2, 2024 $ 0.421
+8.45%
$ 427.25 million $ 203,475
May 1, 2024 $ 0.384
-7.52%
$ 388.28 million $ 366,693
Apr 30, 2024 $ 0.416
-10.77%
$ 415.64 million $ 76,047
Apr 29, 2024 $ 0.466
-6.75%
$ 465.71 million $ 173,445
Apr 28, 2024 $ 0.499
+5.13%
$ 499.01 million $ 72,881
Apr 27, 2024 $ 0.476
-1.79%
$ 475.54 million $ 303,159
Apr 26, 2024 $ 0.485
-10.99%
$ 484.63 million $ 202,533
Apr 25, 2024 $ 0.542
+0.35%
$ 542.14 million $ 72,170
Apr 24, 2024 $ 0.543
-8.31%
$ 542.54 million $ 148,554
Apr 23, 2024 $ 0.592
-7.65%
$ 591.53 million $ 145,510
Apr 22, 2024 $ 0.641
+1.95%
$ 640.57 million $ 110,834
Apr 21, 2024 $ 0.628
+4.73%
$ 628.27 million $ 222,387
Apr 20, 2024 $ 0.599
+1.43%
$ 599.11 million $ 95,695
Apr 19, 2024 $ 0.592
-6.81%
$ 591.97 million $ 243,001
Apr 18, 2024 $ 0.635
+5.40%
$ 635 million $ 117,297
Apr 17, 2024 $ 0.602
-6.45%
$ 602.3 million $ 80,012
Apr 16, 2024 $ 0.643
+0.63%
$ 643.39 million $ 241,253
Apr 15, 2024 $ 0.639
-6.58%
$ 639.47 million $ 382,414
Apr 14, 2024 $ 0.684
+26.66%
$ 683.66 million $ 689,370
Apr 13, 2024 $ 0.542
-13.00%
$ 542.04 million $ 326,644
Apr 12, 2024 $ 0.626
-12.72%
$ 626.38 million $ 342,159
Apr 11, 2024 $ 0.719
-13.63%
$ 718.61 million $ 226,345
Apr 10, 2024 $ 0.831
+12.84%
$ 831.17 million $ 410,664
Apr 9, 2024 $ 0.736
-11.33%
$ 736.41 million $ 265,306
Apr 8, 2024 $ 0.83
+0.84%
$ 829.61 million $ 1.68 million
Apr 7, 2024 $ 0.825
+20.53%
$ 825.23 million $ 1.45 million
Apr 6, 2024 $ 0.686
+4.71%
$ 685.73 million $ 449,713
Apr 5, 2024 $ 0.656
+12.64%
$ 655.78 million $ 652,429