ResearchCoin Historical Data

RSC Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $0.0806
-12.31%
$11.94 million $243,487
Jul 4, 2026 $0.0919
-1.33%
$13.63 million $227,612
Jul 3, 2026 $0.0932
+7.52%
$13.82 million $687,740
Jul 2, 2026 $0.0867
+5.00%
$12.87 million $187,721
Jul 1, 2026 $0.0825
+8.33%
$12.24 million $247,382
Jun 30, 2026 $0.0762
-2.12%
$11.3 million $174,067
Jun 29, 2026 $0.0778
-1.88%
$11.54 million $138,725
Jun 28, 2026 $0.0793
+0.47%
$11.76 million $127,978
Jun 27, 2026 $0.0789
+3.69%
$11.71 million $253,081
Jun 26, 2026 $0.0761
-3.95%
$11.29 million $266,172
Jun 25, 2026 $0.0793
+2.22%
$11.76 million $181,042
Jun 24, 2026 $0.0775
+1.32%
$11.5 million $213,062
Jun 23, 2026 $0.0765
-3.54%
$11.35 million $169,249
Jun 22, 2026 $0.0793
-1.95%
$11.77 million $129,415
Jun 21, 2026 $0.0809
-2.20%
$12 million $251,885
Jun 20, 2026 $0.0827
+7.59%
$12.27 million $497,428
Jun 19, 2026 $0.0769
-10.65%
$11.4 million $291,450
Jun 18, 2026 $0.0861
-6.52%
$12.76 million $314,115
Jun 17, 2026 $0.0921
-5.95%
$13.65 million $255,247
Jun 16, 2026 $0.0979
-6.33%
$14.52 million $466,883
Jun 15, 2026 $0.104
+3.30%
$15.5 million $515,030
Jun 14, 2026 $0.101
-0.61%
$15 million $478,832
Jun 13, 2026 $0.102
+5.28%
$15.09 million $244,625
Jun 12, 2026 $0.0967
-2.12%
$14.34 million $159,523
Jun 11, 2026 $0.0988
+6.81%
$14.65 million $131,785
Jun 10, 2026 $0.0925
-6.75%
$13.71 million $216,157
Jun 9, 2026 $0.0992
-10.10%
$14.71 million $349,675
Jun 8, 2026 $0.11
-5.56%
$16.36 million $935,089
Jun 7, 2026 $0.117
-6.93%
$17.32 million $834,541
Jun 6, 2026 $0.125
+53.73%
$18.61 million $4.91 million
Jun 5, 2026 $0.0816
-4.28%
$12.11 million $467,901
Jun 4, 2026 $0.0853
-4.67%
$12.65 million $210,909
Jun 3, 2026 $0.0895
-12.92%
$13.27 million $724,934
Jun 2, 2026 $0.103
+5.72%
$15.24 million $959,492
Jun 1, 2026 $0.0972
-5.54%
$14.41 million $461,683
May 31, 2026 $0.103
-4.19%
$15.25 million $120,681
May 30, 2026 $0.107
-2.32%
$15.92 million $215,901
May 29, 2026 $0.11
+5.44%
$16.29 million $375,301
May 28, 2026 $0.104
+2.07%
$15.46 million $492,116
May 27, 2026 $0.102
-8.14%
$15.16 million $274,214
May 26, 2026 $0.112
+0.18%
$16.49 million $659,671
May 25, 2026 $0.111
-2.50%
$16.52 million $700,612
May 24, 2026 $0.114
+6.94%
$17.04 million $884,968
May 23, 2026 $0.107
+0.77%
$15.77 million $776,738
May 22, 2026 $0.106
-12.43%
$15.75 million $725,592
May 21, 2026 $0.121
-0.87%
$17.95 million $745,364
May 20, 2026 $0.122
-0.16%
$17.75 million $643,625
May 19, 2026 $0.122
-0.35%
$17.77 million $694,279
May 18, 2026 $0.123
+2.85%
$17.82 million $877,348
May 17, 2026 $0.119
-11.68%
$17.08 million $639,936