ResearchCoin Historical Data

RSC Page 18
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $0.485
-10.99%
$484.63 million $202,533
Apr 25, 2024 $0.542
+0.35%
$542.14 million $72,170
Apr 24, 2024 $0.543
-8.31%
$542.54 million $148,554
Apr 23, 2024 $0.592
-7.65%
$591.53 million $145,510
Apr 22, 2024 $0.641
+1.95%
$640.57 million $110,834
Apr 21, 2024 $0.628
+4.73%
$628.27 million $222,387
Apr 20, 2024 $0.599
+1.43%
$599.11 million $95,695
Apr 19, 2024 $0.592
-6.81%
$591.97 million $243,001
Apr 18, 2024 $0.635
+5.40%
$635 million $117,297
Apr 17, 2024 $0.602
-6.45%
$602.3 million $80,012
Apr 16, 2024 $0.643
+0.63%
$643.39 million $241,253
Apr 15, 2024 $0.639
-6.58%
$639.47 million $382,414
Apr 14, 2024 $0.684
+26.66%
$683.66 million $689,370
Apr 13, 2024 $0.542
-13.00%
$542.04 million $326,644
Apr 12, 2024 $0.626
-12.72%
$626.38 million $342,159
Apr 11, 2024 $0.719
-13.63%
$718.61 million $226,345
Apr 10, 2024 $0.831
+12.84%
$831.17 million $410,664
Apr 9, 2024 $0.736
-11.33%
$736.41 million $265,306
Apr 8, 2024 $0.83
+0.84%
$829.61 million $1.68 million
Apr 7, 2024 $0.825
+20.53%
$825.23 million $1.45 million
Apr 6, 2024 $0.686
+4.71%
$685.73 million $449,713
Apr 5, 2024 $0.656
+12.64%
$655.78 million $652,429
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