Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ResearchCoin Historical Data

RSC Page 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 19, 2024 $0.307
-12.98%
$307.04 million $285,257
Mar 18, 2024 $0.353
-17.52%
$353.2 million $343,483
Mar 17, 2024 $0.429
+10.01%
$428.95 million $361,619
Mar 16, 2024 $0.39
+7.00%
$389.72 million $231,223
Mar 15, 2024 $0.364
-14.76%
$364.44 million $294,477
Mar 14, 2024 $0.427
+8.34%
$427.49 million $211,550
Mar 13, 2024 $0.395
+4.41%
$394.9 million $183,150
Mar 12, 2024 $0.378
+3.55%
$377.88 million $356,572
Mar 11, 2024 $0.365
+7.85%
$364.91 million $195,416
Mar 10, 2024 $0.338
-19.44%
$338.47 million $1.12 million
Mar 9, 2024 $0.42
-2.11%
$420.17 million $126,115
Mar 8, 2024 $0.429
+5.53%
$429.25 million $457,241
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