ResearchCoin Historical Data

RSC Page 19
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $0.407
-12.52%
$406.74 million $310,982
Mar 6, 2024 $0.465
+7.39%
$464.96 million $98,888
Mar 5, 2024 $0.433
-13.42%
$432.95 million $245,365
Mar 4, 2024 $0.5
-0.88%
$500.07 million $240,301
Mar 3, 2024 $0.504
-1.59%
$504.11 million $204,412
Mar 2, 2024 $0.512
+2.96%
$512.27 million $171,508
Mar 1, 2024 $0.498
-4.93%
$497.59 million $208,510
Feb 29, 2024 $0.524
-0.98%
$524.23 million $246,805
Feb 28, 2024 $0.529
-0.67%
$528.52 million $723,220
Feb 27, 2024 $0.532
+9.70%
$531.87 million $592,619
Feb 26, 2024 $0.485
+8.42%
$484.84 million $168,795
Feb 25, 2024 $0.447
+1.50%
$447.29 million $141,848
Feb 24, 2024 $0.455
-94.60%
$455.31 million $372,655
Feb 23, 2024 $8.44
+1.96K%
$8.44 billion $964,279
Feb 22, 2024 $0.41
-3.58%
$409.87 million $221,188
Feb 21, 2024 $0.426
-2.92%
$425.82 million $248,273
Feb 20, 2024 $0.438
-10.31%
$438.5 million $303,911
Feb 19, 2024 $0.489
+0.24%
$488.55 million $563,825
Feb 18, 2024 $0.486
+22.97%
$486.49 million $383,623
Feb 17, 2024 $0.396
-2.37%
$395.62 million $80,910
Feb 16, 2024 $0.405
+2.62%
$405.21 million $265,172
Feb 15, 2024 $0.395
-5.31%
$394.75 million $286,261
Feb 14, 2024 $0.417
-3.72%
$416.91 million $257,373
Feb 13, 2024 $9.33
+2.09K%
$9.33 billion $955,224
Feb 12, 2024 $0.425
+18.10%
$425.05 million $1.03 million
Feb 11, 2024 $0.36
+22.80%
$359.9 million $379,800
Feb 10, 2024 $0.293
-0.57%
$293.06 million $70,089
Feb 9, 2024 $0.296
-3.82%
$295.77 million $132,230
Feb 8, 2024 $0.308
-1.86%
$307.56 million $138,638
Feb 7, 2024 $0.313
+6.80%
$313.38 million $173,380
Feb 6, 2024 $0.294
+4.53%
$293.58 million $196,240
Feb 5, 2024 $0.281
-5.10%
$281.18 million $96,477
Feb 4, 2024 $0.296
+3.42%
$296.37 million $80,344
Feb 3, 2024 $0.287
-4.14%
$286.57 million $71,093
Feb 2, 2024 $0.299
-5.02%
$299.12 million $122,258
Feb 1, 2024 $0.315
-0.92%
$314.82 million $159,317
Jan 31, 2024 $0.318
-7.98%
$317.89 million $106,689
Jan 30, 2024 $0.345
-74.10%
$345.47 million $209,356
Jan 29, 2024 $1.33
+279.06%
$1.33 billion $114,428
Jan 28, 2024 $0.352
+5.58%
$351.71 million $331,110
Jan 27, 2024 $0.333
+2.98%
$333.08 million $61,409
Jan 26, 2024 $0.323
+0.13%
$323.4 million $79,511
Jan 25, 2024 $0.323
+5.24%
$322.58 million $117,193
Jan 24, 2024 $0.307
+12.88%
$306.78 million $221,566
Jan 23, 2024 $0.272
-11.72%
$271.78 million $320,007
Jan 22, 2024 $0.308
-0.22%
$307.85 million $371,523
Jan 21, 2024 $0.309
-3.53%
$308.75 million $80,482
Jan 20, 2024 $0.319
-0.72%
$319.49 million $45,633
Jan 19, 2024 $0.322
-4.89%
$321.81 million $179,197
Jan 18, 2024 $0.338
-0.91%
$338.33 million $275,405