ResearchCoin Historical Data

RSC Page 15
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $0.212
+0.04%
$212.32 million $4,406
Sep 22, 2024 $0.212
-10.83%
$212.25 million $2,729
Sep 21, 2024 $0.234
+3.95%
$234.33 million $2,275
Sep 20, 2024 $0.248
-7.25%
$247.89 million $4,613
Sep 19, 2024 $0.267
+11.35%
$267.06 million $4,542
Sep 18, 2024 $0.24
-17.18%
$239.75 million $3,046
Sep 17, 2024 $0.289
+18.63%
$289.09 million $3,156
Sep 16, 2024 $0.244
-5.43%
$243.7 million $3,189
Sep 15, 2024 $0.258
+1.70%
$257.7 million $3,785
Sep 14, 2024 $0.253
-8.41%
$253.45 million $4,212
Sep 13, 2024 $0.277
+7.88%
$276.74 million $2,958
Sep 12, 2024 $0.257
+6.74%
$256.81 million $2,875
Sep 11, 2024 $0.24
-8.90%
$240.35 million $2,934
Sep 10, 2024 $0.264
+14.20%
$263.97 million $4,092
Sep 9, 2024 $0.231
+4.37%
$231.23 million $2,266
Sep 8, 2024 $0.222
-0.48%
$221.63 million $1,947
Sep 7, 2024 $0.223
+4.48%
$222.66 million $2,187
Sep 6, 2024 $0.213
-8.76%
$213.11 million $3,502
Sep 5, 2024 $0.233
-2.85%
$233.44 million $2,514
Sep 4, 2024 $0.24
-7.13%
$239.96 million $4,098
Sep 3, 2024 $0.258
-1.03%
$258.25 million $2,578
Sep 2, 2024 $0.261
+11.00%
$260.93 million $3,086
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