ResearchCoin Historical Data

RSC Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $0.0681
-7.12%
$9.33 million $620,401
Mar 26, 2026 $0.0734
-11.40%
$10.04 million $582,915
Mar 25, 2026 $0.0828
+3.08%
$11.34 million $621,620
Mar 24, 2026 $0.0803
+4.33%
$11 million $607,638
Mar 23, 2026 $0.077
+0.27%
$10.54 million $627,059
Mar 22, 2026 $0.0768
-1.72%
$10.51 million $608,117
Mar 21, 2026 $0.0781
+0.69%
$10.7 million $589,577
Mar 20, 2026 $0.0776
+3.05%
$10.62 million $564,801
Mar 19, 2026 $0.0753
-10.14%
$10.31 million $609,536
Mar 18, 2026 $0.0838
-6.39%
$11.47 million $661,173
Mar 17, 2026 $0.0895
-3.79%
$12.25 million $635,522
Mar 16, 2026 $0.093
+4.63%
$12.73 million $690,641
Mar 15, 2026 $0.0889
+1.05%
$12.17 million $627,485
Mar 14, 2026 $0.088
-3.02%
$12.05 million $593,324
Mar 13, 2026 $0.0907
+3.42%
$12.42 million $680,326
Mar 12, 2026 $0.0877
-2.20%
$11.92 million $622,813
Mar 11, 2026 $0.0897
+1.49%
$12.19 million $507,751
Mar 10, 2026 $0.0884
+3.27%
$12.01 million $573,797
Mar 9, 2026 $0.0856
+1.02%
$11.63 million $341,517
Mar 8, 2026 $0.0847
-3.36%
$11.51 million $554,467
Mar 7, 2026 $0.0877
-2.78%
$11.91 million $599,112
Mar 6, 2026 $0.0902
-7.02%
$12.26 million $585,454
Mar 5, 2026 $0.097
-4.03%
$13.18 million $567,961
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