ResearchCoin Historical Data

RSC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 30, 2026 $ 0.0602
-10.04%
$ 8.24 million $ 619,101
Mar 29, 2026 $ 0.0669
-0.85%
$ 9.16 million $ 548,556
Mar 28, 2026 $ 0.0675
-1.00%
$ 9.23 million $ 585,830
Mar 27, 2026 $ 0.0681
-7.12%
$ 9.33 million $ 620,401
Mar 26, 2026 $ 0.0734
-11.40%
$ 10.04 million $ 582,915
Mar 25, 2026 $ 0.0828
+3.08%
$ 11.34 million $ 621,620
Mar 24, 2026 $ 0.0803
+4.33%
$ 11 million $ 607,638
Mar 23, 2026 $ 0.077
+0.27%
$ 10.54 million $ 627,059
Mar 22, 2026 $ 0.0768
-1.72%
$ 10.51 million $ 608,117
Mar 21, 2026 $ 0.0781
+0.69%
$ 10.7 million $ 589,577
Mar 20, 2026 $ 0.0776
+3.05%
$ 10.62 million $ 564,801
Mar 19, 2026 $ 0.0753
-10.14%
$ 10.31 million $ 609,536
Mar 18, 2026 $ 0.0838
-6.39%
$ 11.47 million $ 661,173
Mar 17, 2026 $ 0.0895
-3.79%
$ 12.25 million $ 635,522
Mar 16, 2026 $ 0.093
+4.63%
$ 12.73 million $ 690,641
Mar 15, 2026 $ 0.0889
+1.05%
$ 12.17 million $ 627,485
Mar 14, 2026 $ 0.088
-3.02%
$ 12.05 million $ 593,324
Mar 13, 2026 $ 0.0907
+3.42%
$ 12.42 million $ 680,326
Mar 12, 2026 $ 0.0877
-2.20%
$ 11.92 million $ 622,813
Mar 11, 2026 $ 0.0897
+1.49%
$ 12.19 million $ 507,751
Mar 10, 2026 $ 0.0884
+3.27%
$ 12.01 million $ 573,797
Mar 9, 2026 $ 0.0856
+1.02%
$ 11.63 million $ 341,517
Mar 8, 2026 $ 0.0847
-3.36%
$ 11.51 million $ 554,467
Mar 7, 2026 $ 0.0877
-2.78%
$ 11.91 million $ 599,112
Mar 6, 2026 $ 0.0902
-7.02%
$ 12.26 million $ 585,454
Mar 5, 2026 $ 0.097
-4.03%
$ 13.18 million $ 567,961
Mar 4, 2026 $ 0.101
+0.36%
$ 13.73 million $ 656,854
Mar 3, 2026 $ 0.101
-1.98%
$ 13.68 million $ 570,707
Mar 2, 2026 $ 0.103
+0.33%
$ 13.96 million $ 617,399
Mar 1, 2026 $ 0.102
+1.84%
$ 13.91 million $ 731,298
Feb 28, 2026 $ 0.101
+0.84%
$ 13.66 million $ 730,438
Feb 27, 2026 $ 0.0997
-7.03%
$ 13.55 million $ 690,109
Feb 26, 2026 $ 0.107
+4.13%
$ 14.54 million $ 649,002
Feb 25, 2026 $ 0.103
+13.77%
$ 13.97 million $ 665,324
Feb 24, 2026 $ 0.0905
+1.65%
$ 12.28 million $ 606,462
Feb 23, 2026 $ 0.089
-2.35%
$ 12.08 million $ 559,568
Feb 22, 2026 $ 0.0912
+0.19%
$ 12.37 million $ 549,412
Feb 21, 2026 $ 0.091
+1.01%
$ 12.34 million $ 595,620
Feb 20, 2026 $ 0.0901
-1.30%
$ 12.22 million $ 626,103
Feb 19, 2026 $ 0.0913
-6.80%
$ 12.37 million $ 676,599
Feb 18, 2026 $ 0.0979
-0.87%
$ 13.27 million $ 886,880
Feb 17, 2026 $ 0.0988
-0.64%
$ 13.39 million $ 893,533
Feb 16, 2026 $ 0.0994
+0.66%
$ 13.48 million $ 657,996
Feb 15, 2026 $ 0.0988
-0.33%
$ 13.38 million $ 676,154
Feb 14, 2026 $ 0.0991
+1.62%
$ 13.43 million $ 620,410
Feb 13, 2026 $ 0.0975
+3.54%
$ 13.22 million $ 614,626
Feb 12, 2026 $ 0.0942
+3.01%
$ 12.76 million $ 574,568
Feb 11, 2026 $ 0.0914
-6.43%
$ 12.39 million $ 615,053
Feb 10, 2026 $ 0.0977
-2.25%
$ 13.24 million $ 608,438
Feb 9, 2026 $ 0.1
-4.60%
$ 13.55 million $ 614,708