ResearchCoin Historical Data

RSC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 13, 2026 $ 0.147
+4.06%
$ 19.41 million $ 695,920
Jan 12, 2026 $ 0.141
+3.81%
$ 18.65 million $ 676,506
Jan 11, 2026 $ 0.136
+0.53%
$ 17.96 million $ 696,139
Jan 10, 2026 $ 0.135
-2.12%
$ 17.87 million $ 658,383
Jan 9, 2026 $ 0.138
-1.64%
$ 18.26 million $ 659,249
Jan 8, 2026 $ 0.141
+0.67%
$ 18.5 million $ 650,543
Jan 7, 2026 $ 0.14
-8.03%
$ 18.37 million $ 720,895
Jan 6, 2026 $ 0.152
+9.88%
$ 19.95 million $ 1.26 million
Jan 5, 2026 $ 0.138
+8.00%
$ 18.18 million $ 674,579
Jan 4, 2026 $ 0.128
+0.53%
$ 16.84 million $ 575,514
Jan 3, 2026 $ 0.127
+0.19%
$ 16.74 million $ 623,262
Jan 2, 2026 $ 0.127
+9.63%
$ 16.71 million $ 661,631
Jan 1, 2026 $ 0.116
+3.25%
$ 15.01 million $ 661,152
Dec 31, 2025 $ 0.114
-8.45%
$ 14.54 million $ 657,628
Dec 30, 2025 $ 0.125
-4.32%
$ 16.2 million $ 684,144
Dec 29, 2025 $ 0.132
+0.59%
$ 16.96 million $ 783,636
Dec 28, 2025 $ 0.131
-1.71%
$ 16.95 million $ 604,032
Dec 27, 2025 $ 0.135
+2.54%
$ 17.29 million $ 436,048
Dec 26, 2025 $ 0.132
-7.71%
$ 17.09 million $ 743,072
Dec 25, 2025 $ 0.143
+0.06%
$ 18.6 million $ 704,167
Dec 24, 2025 $ 0.143
-4.40%
$ 18.45 million $ 741,900
Dec 23, 2025 $ 0.149
+0.39%
$ 19.32 million $ 676,138
Dec 22, 2025 $ 0.148
-3.49%
$ 19.21 million $ 670,017
Dec 21, 2025 $ 0.153
-0.23%
$ 19.93 million $ 699,681
Dec 20, 2025 $ 0.154
+3.70%
$ 19.89 million $ 743,915
Dec 19, 2025 $ 0.15
+3.22%
$ 19.19 million $ 716,765
Dec 18, 2025 $ 0.145
-0.61%
$ 18.76 million $ 759,198
Dec 17, 2025 $ 0.146
-6.12%
$ 18.89 million $ 761,694
Dec 16, 2025 $ 0.155
-2.46%
$ 20.09 million $ 741,908
Dec 15, 2025 $ 0.16
-4.09%
$ 20.56 million $ 729,597
Dec 14, 2025 $ 0.17
-6.00%
$ 21.61 million $ 568,866
Dec 13, 2025 $ 0.181
+3.52%
$ 23.46 million $ 659,386
Dec 12, 2025 $ 0.175
-1.91%
$ 22.64 million $ 652,070
Dec 11, 2025 $ 0.178
-1.67%
$ 22.56 million $ 629,279
Dec 10, 2025 $ 0.181
-4.25%
$ 22.95 million $ 652,349
Dec 9, 2025 $ 0.189
+4.47%
$ 23.97 million $ 533,299
Dec 8, 2025 $ 0.181
+5.44%
$ 22.94 million $ 621,525
Dec 7, 2025 $ 0.172
-7.09%
$ 21.76 million $ 642,251
Dec 6, 2025 $ 0.185
-4.78%
$ 23.42 million $ 617,304
Dec 5, 2025 $ 0.194
-12.55%
$ 24.59 million $ 700,818
Dec 4, 2025 $ 0.222
-3.49%
$ 28.1 million $ 646,944
Dec 3, 2025 $ 0.23
+2.39%
$ 29.14 million $ 665,911
Dec 2, 2025 $ 0.225
+2.36%
$ 28.46 million $ 786,441
Dec 1, 2025 $ 0.22
-4.17%
$ 27.79 million $ 591,181
Nov 30, 2025 $ 0.23
-1.05%
$ 29.02 million $ 597,598
Nov 29, 2025 $ 0.231
-0.75%
$ 29.4 million $ 507,267
Nov 28, 2025 $ 0.232
+1.20%
$ 29.49 million $ 565,768
Nov 27, 2025 $ 0.228
-1.53%
$ 29.06 million $ 613,228
Nov 26, 2025 $ 0.231
+2.28%
$ 29.28 million $ 638,930
Nov 25, 2025 $ 0.226
+1.04%
$ 28.6 million $ 762,135