Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ResearchCoin Historical Data

RSC Page 18
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.

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
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