ResearchCoin Historical Data

RSC Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2026 $ 0.105
-0.76%
$ 14.2 million $ 578,466
Feb 7, 2026 $ 0.106
+3.16%
$ 14.31 million $ 652,263
Feb 6, 2026 $ 0.102
+22.80%
$ 13.87 million $ 681,948
Feb 5, 2026 $ 0.0834
-10.98%
$ 11.29 million $ 612,472
Feb 4, 2026 $ 0.0936
-5.20%
$ 12.69 million $ 713,484
Feb 3, 2026 $ 0.0988
-3.54%
$ 13.38 million $ 641,148
Feb 2, 2026 $ 0.102
+1.67%
$ 13.88 million $ 617,328
Feb 1, 2026 $ 0.101
-3.21%
$ 13.65 million $ 590,306
Jan 31, 2026 $ 0.104
-1.63%
$ 14.1 million $ 685,581
Jan 30, 2026 $ 0.106
-1.42%
$ 14.33 million $ 676,621
Jan 29, 2026 $ 0.107
-5.06%
$ 14.54 million $ 583,582
Jan 28, 2026 $ 0.113
-3.66%
$ 15.32 million $ 633,401
Jan 27, 2026 $ 0.117
-0.57%
$ 15.9 million $ 560,562
Jan 26, 2026 $ 0.118
+2.29%
$ 15.99 million $ 579,903
Jan 25, 2026 $ 0.115
-6.11%
$ 15.63 million $ 633,632
Jan 24, 2026 $ 0.123
+0.23%
$ 16.65 million $ 558,283
Jan 23, 2026 $ 0.123
-1.30%
$ 16.61 million $ 630,710
Jan 22, 2026 $ 0.124
-5.69%
$ 16.46 million $ 611,151
Jan 21, 2026 $ 0.132
+2.82%
$ 17.45 million $ 674,488
Jan 20, 2026 $ 0.128
-7.38%
$ 16.97 million $ 620,296
Jan 19, 2026 $ 0.138
-1.89%
$ 18.32 million $ 609,106
Jan 18, 2026 $ 0.141
-1.59%
$ 18.67 million $ 588,894
Jan 17, 2026 $ 0.143
+1.81%
$ 18.98 million $ 577,830
Jan 16, 2026 $ 0.141
-1.44%
$ 18.64 million $ 614,213
Jan 15, 2026 $ 0.143
-1.95%
$ 18.84 million $ 588,392
Jan 14, 2026 $ 0.146
-0.98%
$ 19.22 million $ 611,684