ResearchCoin Historical Data

RSC Page 16
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $0.195
-9.88%
$195.15 million $2,821
Aug 3, 2024 $0.216
-9.27%
$216.18 million $3,041
Aug 2, 2024 $0.238
-2.52%
$238.26 million $10,732
Aug 1, 2024 $0.232
-10.33%
$232.09 million $8,542
Jul 31, 2024 $0.231
+26.79%
$231.02 million $9,083
Jul 30, 2024 $0.182
+8.15%
$181.91 million $8,154
Jul 29, 2024 $0.168
+10.53%
$168.04 million $6,853
Jul 28, 2024 $0.152
-1.08%
$151.83 million $2,819
Jul 27, 2024 $0.153
+0.28%
$153.4 million $2,657
Jul 26, 2024 $0.153
+1.60%
$153 million $2,930
Jul 25, 2024 $0.151
-3.64%
$150.64 million $3,261
Jul 24, 2024 $0.156
-9.40%
$156.23 million $3,145
Jul 23, 2024 $0.172
+0.20%
$172.18 million $3,263
Jul 22, 2024 $0.172
+1.78%
$171.82 million $3,040
Jul 21, 2024 $0.169
-0.82%
$169 million $2,986
Jul 20, 2024 $0.17
-0.81%
$170.12 million $2,978
Jul 19, 2024 $0.171
+2.93%
$171.46 million $3,907
Jul 18, 2024 $0.167
+2.86%
$166.54 million $3,345
Jul 17, 2024 $0.162
+2.41%
$161.96 million $2,839
Jul 16, 2024 $0.158
-1.05%
$157.98 million $2,826
Jul 15, 2024 $0.16
+19.73%
$159.66 million $3,568
Jul 14, 2024 $0.133
-6.55%
$133.35 million $3,754
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