ResearchCoin Historical Data

RSC Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $0.135
-3.66%
$19.62 million $680,714
May 15, 2026 $0.14
-4.81%
$20.35 million $672,853
May 14, 2026 $0.148
+3.56%
$21.49 million $779,758
May 13, 2026 $0.143
-1.96%
$20.72 million $636,995
May 12, 2026 $0.146
-9.48%
$21.25 million $887,936
May 11, 2026 $0.162
+9.57%
$23.47 million $1.08 million
May 10, 2026 $0.147
+2.08%
$21.42 million $674,721
May 9, 2026 $0.144
-3.78%
$20.98 million $912,804
May 8, 2026 $0.15
+29.17%
$21.81 million $2.43 million
May 7, 2026 $0.116
-2.00%
$16.88 million $844,083
May 6, 2026 $0.119
-2.63%
$17.21 million $1.02 million
May 5, 2026 $0.122
-2.02%
$17.68 million $1.03 million
May 4, 2026 $0.124
-14.13%
$18.04 million $1.09 million
May 3, 2026 $0.145
-6.75%
$21.01 million $2.3 million
May 2, 2026 $0.155
+54.36%
$22.53 million $3.74 million
May 1, 2026 $0.101
-3.05%
$14.6 million $906,889
Apr 30, 2026 $0.104
+12.93%
$15.06 million $2.37 million
Apr 29, 2026 $0.0918
-1.07%
$13.13 million $700,497
Apr 28, 2026 $0.0927
+3.59%
$13.28 million $639,975
Apr 27, 2026 $0.0895
-0.80%
$12.82 million $666,314
Apr 26, 2026 $0.0903
-1.16%
$12.93 million $644,603
Apr 25, 2026 $0.0913
-3.00%
$13.08 million $873,597
Apr 24, 2026 $0.0941
-26.98%
$13.48 million $2.13 million
Apr 23, 2026 $0.129
+52.37%
$18.46 million $2.9 million
Apr 22, 2026 $0.0846
+12.68%
$11.58 million $796,834
Apr 21, 2026 $0.0751
-0.16%
$10.28 million $646,385
Apr 20, 2026 $0.0752
+8.88%
$10.29 million $698,863
Apr 19, 2026 $0.0691
-0.36%
$9.46 million $559,396
Apr 18, 2026 $0.0693
-7.57%
$9.49 million $666,170
Apr 17, 2026 $0.075
-4.34%
$10.27 million $673,752
Apr 16, 2026 $0.0784
+19.35%
$10.73 million $1 million
Apr 15, 2026 $0.0657
+3.35%
$8.99 million $604,054
Apr 14, 2026 $0.0636
+0.05%
$8.7 million $868,085
Apr 13, 2026 $0.0635
-3.62%
$8.7 million $722,823
Apr 12, 2026 $0.0659
-2.46%
$9.02 million $651,857
Apr 11, 2026 $0.0676
-10.16%
$9.25 million $679,164
Apr 10, 2026 $0.0752
+3.47%
$10.3 million $913,105
Apr 9, 2026 $0.0727
-30.84%
$9.97 million $1.83 million
Apr 8, 2026 $0.105
+67.34%
$14.38 million $3.71 million
Apr 7, 2026 $0.0628
+7.86%
$8.59 million $556,000
Apr 6, 2026 $0.0582
-6.28%
$7.97 million $533,981
Apr 5, 2026 $0.0621
-6.99%
$8.5 million $588,980
Apr 4, 2026 $0.0668
+11.25%
$9.14 million $716,175
Apr 3, 2026 $0.06
+3.98%
$8.22 million $579,288
Apr 2, 2026 $0.0577
-3.23%
$7.9 million $610,961
Apr 1, 2026 $0.0596
+6.03%
$8.17 million $639,715
Mar 31, 2026 $0.0563
-6.51%
$7.7 million $636,035
Mar 30, 2026 $0.0602
-10.04%
$8.24 million $619,101
Mar 29, 2026 $0.0669
-0.85%
$9.16 million $548,556
Mar 28, 2026 $0.0675
-1.00%
$9.23 million $585,830