ResearchCoin Historical Data

RSC Page 20
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $0.341
-5.13%
$341.11 million $262,696
Jan 16, 2024 $0.37
+1.04%
$370.11 million $173,000
Jan 15, 2024 $0.367
+4.72%
$366.7 million $159,831
Jan 14, 2024 $0.35
-9.22%
$349.99 million $164,283
Jan 13, 2024 $0.385
+5.68%
$385.36 million $238,029
Jan 12, 2024 $0.364
-16.14%
$364.41 million $211,754
Jan 11, 2024 $0.435
+0.36%
$434.66 million $631,162
Jan 10, 2024 $0.431
+14.69%
$430.73 million $602,519
Jan 9, 2024 $0.374
+11.78%
$373.71 million $329,967
Jan 8, 2024 $0.334
-0.03%
$334.3 million $161,002
Jan 7, 2024 $0.334
+7.37%
$334.38 million $323,375
Jan 6, 2024 $0.311
-10.66%
$311.3 million $62,060
Jan 5, 2024 $0.348
+1.27%
$347.87 million $338,575
Jan 4, 2024 $0.344
-4.75%
$343.52 million $448,753
Jan 3, 2024 $0.362
+2.32%
$361.71 million $645,521
Jan 2, 2024 $0.354
-7.16%
$353.52 million $590,469
Jan 1, 2024 $0.399
+6.61%
$399.47 million $218,433
Dec 31, 2023 $0.374
+7.70%
$374.45 million $432,498
Dec 30, 2023 $0.348
-0.19%
$347.69 million $427,492
Dec 29, 2023 $0.344
-14.54%
$343.65 million $539,634
Dec 28, 2023 $0.402
+1.26%
$402.1 million $455,283
Dec 27, 2023 $0.397
+11.61%
$396.89 million $260,396
Dec 26, 2023 $0.356
-11.88%
$355.61 million $395,449
Dec 25, 2023 $0.404
+13.37%
$403.52 million $230,027
Dec 24, 2023 $0.356
-13.53%
$355.96 million $579,384
Dec 23, 2023 $0.41
-2.79%
$410.17 million $371,194
Dec 22, 2023 $0.422
-2.89%
$421.94 million $372,355
Dec 21, 2023 $0.435
+8.68%
$434.75 million $581,128
Dec 20, 2023 $0.4
+20.35%
$399.98 million $1.21 million
Dec 19, 2023 $0.332
-13.69%
$332.33 million $610,645
Dec 18, 2023 $0.385
-18.23%
$385.03 million $762,674
Dec 17, 2023 $4.88
+1.08K%
$4.88 billion $475,794
Dec 16, 2023 $0.412
-10.80%
$411.92 million $1.42 million
Dec 15, 2023 $0.462
-34.18%
$461.81 million $1.52 million
Dec 14, 2023 $0.701
+21.57%
$701.46 million $1.51 million
Dec 13, 2023 $0.575
-30.34%
$575 million $2.05 million
Dec 10, 2023 $10.13
+0.09%
$-- $854,778
Dec 9, 2023 $10.11
+2.16K%
$10.11 billion $853,161
Dec 8, 2023 $0.447
-53.26%
$447.05 million $1.07 million
Dec 7, 2023 $10.01
+1.62K%
$10.01 billion $1.77 million
Dec 6, 2023 $0.584
-13.95%
$583.83 million $2.14 million
Dec 5, 2023 $0.678
-7.44%
$678.47 million $2.13 million
Dec 4, 2023 $0.733
+88.49%
$732.99 million $13.64 million
Dec 3, 2023 $0.389
+8.18%
$388.89 million $1.29 million
Dec 2, 2023 $0.359
+41.61%
$359.47 million $1.21 million
Dec 1, 2023 $0.254
-96.22%
$253.83 million $367,836
Nov 30, 2023 $6.73
+2.47K%
$6.73 billion $872,522
Nov 29, 2023 $0.262
-8.59%
$261.64 million $1.18 million
Nov 28, 2023 $0.256
+40.32%
$256.49 million $1.83 million
Nov 27, 2023 $0.183
+1.70%
$182.8 million $334,274