ResearchCoin Historical Data

RSC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.582
+1.43%
$ 582.3 million $ 357,334
Apr 3, 2024 $ 0.575
-4.75%
$ 575.42 million $ 193,081
Apr 2, 2024 $ 0.604
-7.57%
$ 603.54 million $ 608,813
Apr 1, 2024 $ 0.653
-1.25%
$ 653.03 million $ 798,590
Mar 31, 2024 $ 0.661
-2.01%
$ 660.99 million $ 857,758
Mar 30, 2024 $ 0.675
+31.50%
$ 674.9 million $ 2.8 million
Mar 29, 2024 $ 0.514
+16.96%
$ 513.53 million $ 669,014
Mar 28, 2024 $ 0.439
+2.36%
$ 439.15 million $ 214,231
Mar 27, 2024 $ 0.429
+12.88%
$ 429.45 million $ 393,194
Mar 26, 2024 $ 0.381
-13.82%
$ 380.72 million $ 141,686
Mar 25, 2024 $ 0.438
+27.49%
$ 437.62 million $ 450,127
Mar 24, 2024 $ 0.343
-3.74%
$ 343.08 million $ 73,347
Mar 23, 2024 $ 0.358
+4.06%
$ 357.86 million $ 188,802
Mar 22, 2024 $ 0.343
-19.46%
$ 342.85 million $ 129,391
Mar 21, 2024 $ 0.425
+10.95%
$ 425.5 million $ 6,635
Mar 20, 2024 $ 0.382
+24.42%
$ 381.6 million $ 74,535
Mar 19, 2024 $ 0.307
-12.98%
$ 307.04 million $ 285,257
Mar 18, 2024 $ 0.353
-17.52%
$ 353.2 million $ 343,483
Mar 17, 2024 $ 0.429
+10.01%
$ 428.95 million $ 361,619
Mar 16, 2024 $ 0.39
+7.00%
$ 389.72 million $ 231,223
Mar 15, 2024 $ 0.364
-14.76%
$ 364.44 million $ 294,477
Mar 14, 2024 $ 0.427
+8.34%
$ 427.49 million $ 211,550
Mar 13, 2024 $ 0.395
+4.41%
$ 394.9 million $ 183,150
Mar 12, 2024 $ 0.378
+3.55%
$ 377.88 million $ 356,572
Mar 11, 2024 $ 0.365
+7.85%
$ 364.91 million $ 195,416
Mar 10, 2024 $ 0.338
-19.44%
$ 338.47 million $ 1.12 million
Mar 9, 2024 $ 0.42
-2.11%
$ 420.17 million $ 126,115
Mar 8, 2024 $ 0.429
+5.53%
$ 429.25 million $ 457,241
Mar 7, 2024 $ 0.407
-12.52%
$ 406.74 million $ 310,982
Mar 6, 2024 $ 0.465
+7.39%
$ 464.96 million $ 98,888
Mar 5, 2024 $ 0.433
-13.42%
$ 432.95 million $ 245,365
Mar 4, 2024 $ 0.5
-0.88%
$ 500.07 million $ 240,301
Mar 3, 2024 $ 0.504
-1.59%
$ 504.11 million $ 204,412
Mar 2, 2024 $ 0.512
+2.96%
$ 512.27 million $ 171,508
Mar 1, 2024 $ 0.498
-4.93%
$ 497.59 million $ 208,510
Feb 29, 2024 $ 0.524
-0.98%
$ 524.23 million $ 246,805
Feb 28, 2024 $ 0.529
-0.67%
$ 528.52 million $ 723,220
Feb 27, 2024 $ 0.532
+9.70%
$ 531.87 million $ 592,619
Feb 26, 2024 $ 0.485
+8.42%
$ 484.84 million $ 168,795
Feb 25, 2024 $ 0.447
+1.50%
$ 447.29 million $ 141,848
Feb 24, 2024 $ 0.455
-94.60%
$ 455.31 million $ 372,655
Feb 23, 2024 $ 8.44
+1,959.79%
$ 8.44 billion $ 964,279
Feb 22, 2024 $ 0.41
-3.58%
$ 409.87 million $ 221,188
Feb 21, 2024 $ 0.426
-2.92%
$ 425.82 million $ 248,273
Feb 20, 2024 $ 0.438
-10.31%
$ 438.5 million $ 303,911
Feb 19, 2024 $ 0.489
+0.24%
$ 488.55 million $ 563,825
Feb 18, 2024 $ 0.486
+22.97%
$ 486.49 million $ 383,623
Feb 17, 2024 $ 0.396
-2.37%
$ 395.62 million $ 80,910
Feb 16, 2024 $ 0.405
+2.62%
$ 405.21 million $ 265,172
Feb 15, 2024 $ 0.395
-5.31%
$ 394.75 million $ 286,261