Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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 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
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