ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $0.285
+11.78%
$285.07 million $385,325
Jun 14, 2024 $0.255
+4.46%
$255.02 million $40,045
Jun 13, 2024 $0.234
+0.59%
$233.61 million $54,445
Jun 12, 2024 $0.232
-10.88%
$232.29 million $76,355
Jun 11, 2024 $0.261
+4.39%
$260.73 million $39,423
Jun 10, 2024 $0.25
-2.51%
$249.76 million $17,913
Jun 9, 2024 $0.256
-3.09%
$256.17 million $20,189
Jun 8, 2024 $0.264
+1.96%
$264.93 million $41,581
Jun 7, 2024 $0.259
-6.05%
$259.46 million $33,315
Jun 6, 2024 $0.276
+2.86%
$276.2 million $14,479
Jun 5, 2024 $0.269
-3.30%
$268.76 million $211,341
Jun 4, 2024 $0.278
-3.59%
$278.1 million $421,672
Jun 3, 2024 $0.288
-15.32%
$288.46 million $255,280
Jun 2, 2024 $0.339
-1.56%
$338.66 million $44,828
Jun 1, 2024 $0.344
+1.48%
$344.06 million $32,322
May 31, 2024 $0.34
+7.75%
$340.14 million $116,312
May 30, 2024 $0.316
+3.90%
$315.85 million $64,354
May 29, 2024 $0.304
-10.27%
$304.08 million $132,229
May 28, 2024 $0.339
-2.31%
$338.86 million $109,391
May 27, 2024 $0.347
+2.00%
$346.54 million $57,169
May 26, 2024 $0.34
+1.17%
$339.72 million $58,745
May 25, 2024 $0.336
-9.28%
$336.1 million $296,968
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