ResearchCoin Historical Data

RSC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.481
-2.71%
$ 58.9 million $ 1.31 million
Oct 4, 2025 $ 0.494
-4.06%
$ 60.54 million $ 1.33 million
Oct 3, 2025 $ 0.517
-0.11%
$ 63.1 million $ 1.4 million
Oct 2, 2025 $ 0.517
+6.64%
$ 63.39 million $ 1.42 million
Oct 1, 2025 $ 0.486
+4.23%
$ 59.44 million $ 1.23 million
Sep 30, 2025 $ 0.465
-6.05%
$ 57.18 million $ 1.38 million
Sep 29, 2025 $ 0.495
+7.55%
$ 60.65 million $ 1.72 million
Sep 28, 2025 $ 0.46
-0.25%
$ 56.4 million $ 940,525
Sep 27, 2025 $ 0.462
+0.37%
$ 56.57 million $ 813,066
Sep 26, 2025 $ 0.46
-1.33%
$ 56.13 million $ 1.09 million
Sep 25, 2025 $ 0.469
-8.59%
$ 56.85 million $ 1.2 million
Sep 24, 2025 $ 0.513
-3.40%
$ 62.59 million $ 774,028
Sep 23, 2025 $ 0.531
-2.56%
$ 64.82 million $ 767,214
Sep 22, 2025 $ 0.547
-4.13%
$ 66.51 million $ 1.07 million
Sep 21, 2025 $ 0.572
-1.23%
$ 69.64 million $ 793,893
Sep 20, 2025 $ 0.579
+0.28%
$ 70.64 million $ 1.07 million
Sep 19, 2025 $ 0.583
-8.25%
$ 69.52 million $ 1.14 million
Sep 18, 2025 $ 0.631
+1.57%
$ 76.47 million $ 1.32 million
Sep 17, 2025 $ 0.612
-8.20%
$ 74.66 million $ 2.34 million
Sep 16, 2025 $ 0.692
+25.84%
$ 80.16 million $ 3.26 million
Sep 15, 2025 $ 0.549
-3.05%
$ 66.27 million $ 837,196
Sep 14, 2025 $ 0.566
-0.25%
$ 68.24 million $ 899,364
Sep 13, 2025 $ 0.568
-5.86%
$ 68.38 million $ 1.22 million
Sep 12, 2025 $ 0.603
+12.99%
$ 72.45 million $ 1.32 million
Sep 11, 2025 $ 0.534
+4.35%
$ 64.29 million $ 1.29 million
Sep 10, 2025 $ 0.512
+3.61%
$ 61.61 million $ 1.02 million
Sep 9, 2025 $ 0.494
+1.87%
$ 59.47 million $ 1.13 million
Sep 8, 2025 $ 0.485
-0.28%
$ 58.37 million $ 867,922
Sep 7, 2025 $ 0.486
+2.57%
$ 58.54 million $ 970,525
Sep 6, 2025 $ 0.474
-0.90%
$ 57.07 million $ 956,959
Sep 5, 2025 $ 0.478
-2.49%
$ 57.59 million $ 921,472
Sep 4, 2025 $ 0.488
-3.48%
$ 58.56 million $ 926,697
Sep 3, 2025 $ 0.502
+8.85%
$ 60.37 million $ 1.19 million
Sep 2, 2025 $ 0.464
+3.58%
$ 55.11 million $ 1.13 million
Sep 1, 2025 $ 0.448
-6.08%
$ 53.54 million $ 1.14 million
Aug 31, 2025 $ 0.487
-1.50%
$ 57.01 million $ 1.05 million
Aug 30, 2025 $ 0.491
-0.03%
$ 59.07 million $ 995,833
Aug 29, 2025 $ 0.491
-5.79%
$ 58.69 million $ 1.23 million
Aug 28, 2025 $ 0.522
-3.36%
$ 61.75 million $ 1.01 million
Aug 27, 2025 $ 0.54
+1.01%
$ 63.9 million $ 1.3 million
Aug 26, 2025 $ 0.531
+1.14%
$ 63.3 million $ 1.17 million
Aug 25, 2025 $ 0.521
-7.97%
$ 62.15 million $ 2.1 million
Aug 24, 2025 $ 0.566
-0.35%
$ 66.97 million $ 3.08 million
Aug 23, 2025 $ 0.549
-17.17%
$ 67.26 million $ 3.15 million
Aug 22, 2025 $ 0.647
+44.19%
$ 78.22 million $ 6.83 million
Aug 21, 2025 $ 0.452
-6.70%
$ 53.07 million $ 1.38 million
Aug 20, 2025 $ 0.489
+3.67%
$ 57.36 million $ 1.5 million
Aug 19, 2025 $ 0.471
-16.51%
$ 55.84 million $ 2.44 million
Aug 18, 2025 $ 0.564
-5.27%
$ 66.73 million $ 1.09 million
Aug 17, 2025 $ 0.595
+6.30%
$ 70.45 million $ 1.26 million