ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 0.417
-3.72%
$ 416.91 million $ 257,373
Feb 13, 2024 $ 9.33
+2,093.82%
$ 9.33 billion $ 955,224
Feb 12, 2024 $ 0.425
+18.10%
$ 425.05 million $ 1.03 million
Feb 11, 2024 $ 0.36
+22.80%
$ 359.9 million $ 379,800
Feb 10, 2024 $ 0.293
-0.57%
$ 293.06 million $ 70,089
Feb 9, 2024 $ 0.296
-3.82%
$ 295.77 million $ 132,230
Feb 8, 2024 $ 0.308
-1.86%
$ 307.56 million $ 138,638
Feb 7, 2024 $ 0.313
+6.80%
$ 313.38 million $ 173,380
Feb 6, 2024 $ 0.294
+4.53%
$ 293.58 million $ 196,240
Feb 5, 2024 $ 0.281
-5.10%
$ 281.18 million $ 96,477
Feb 4, 2024 $ 0.296
+3.42%
$ 296.37 million $ 80,344
Feb 3, 2024 $ 0.287
-4.14%
$ 286.57 million $ 71,093
Feb 2, 2024 $ 0.299
-5.02%
$ 299.12 million $ 122,258
Feb 1, 2024 $ 0.315
-0.92%
$ 314.82 million $ 159,317
Jan 31, 2024 $ 0.318
-7.98%
$ 317.89 million $ 106,689
Jan 30, 2024 $ 0.345
-74.10%
$ 345.47 million $ 209,356
Jan 29, 2024 $ 1.33
+279.06%
$ 1.33 billion $ 114,428
Jan 28, 2024 $ 0.352
+5.58%
$ 351.71 million $ 331,110
Jan 27, 2024 $ 0.333
+2.98%
$ 333.08 million $ 61,409
Jan 26, 2024 $ 0.323
+0.13%
$ 323.4 million $ 79,511
Jan 25, 2024 $ 0.323
+5.24%
$ 322.58 million $ 117,193
Jan 24, 2024 $ 0.307
+12.88%
$ 306.78 million $ 221,566
Jan 23, 2024 $ 0.272
-11.72%
$ 271.78 million $ 320,007
Jan 22, 2024 $ 0.308
-0.22%
$ 307.85 million $ 371,523
Jan 21, 2024 $ 0.309
-3.53%
$ 308.75 million $ 80,482
Jan 20, 2024 $ 0.319
-0.72%
$ 319.49 million $ 45,633
Jan 19, 2024 $ 0.322
-4.89%
$ 321.81 million $ 179,197
Jan 18, 2024 $ 0.338
-0.91%
$ 338.33 million $ 275,405
Jan 17, 2024 $ 0.341
-5.13%
$ 341.11 million $ 262,696
Jan 16, 2024 $ 0.37
+1.04%
$ 370.11 million $ 173,000
Jan 15, 2024 $ 0.367
+4.72%
$ 366.7 million $ 159,831
Jan 14, 2024 $ 0.35
-9.22%
$ 349.99 million $ 164,283
Jan 13, 2024 $ 0.385
+5.68%
$ 385.36 million $ 238,029
Jan 12, 2024 $ 0.364
-16.14%
$ 364.41 million $ 211,754
Jan 11, 2024 $ 0.435
+0.36%
$ 434.66 million $ 631,162
Jan 10, 2024 $ 0.431
+14.69%
$ 430.73 million $ 602,519
Jan 9, 2024 $ 0.374
+11.78%
$ 373.71 million $ 329,967
Jan 8, 2024 $ 0.334
-0.03%
$ 334.3 million $ 161,002
Jan 7, 2024 $ 0.334
+7.37%
$ 334.38 million $ 323,375
Jan 6, 2024 $ 0.311
-10.66%
$ 311.3 million $ 62,060
Jan 5, 2024 $ 0.348
+1.27%
$ 347.87 million $ 338,575
Jan 4, 2024 $ 0.344
-4.75%
$ 343.52 million $ 448,753
Jan 3, 2024 $ 0.362
+2.32%
$ 361.71 million $ 645,521
Jan 2, 2024 $ 0.354
-7.16%
$ 353.52 million $ 590,469
Jan 1, 2024 $ 0.399
+6.61%
$ 399.47 million $ 218,433
Dec 31, 2023 $ 0.374
+7.70%
$ 374.45 million $ 432,498
Dec 30, 2023 $ 0.348
-0.19%
$ 347.69 million $ 427,492
Dec 29, 2023 $ 0.344
-14.54%
$ 343.65 million $ 539,634
Dec 28, 2023 $ 0.402
+1.26%
$ 402.1 million $ 455,283
Dec 27, 2023 $ 0.397
+11.61%
$ 396.89 million $ 260,396