Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ResearchCoin Historical Data

RSC Page 17
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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