ResearchCoin Historical Data

RSC Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 2025 $ 0.224
+5.95%
$ 28.28 million $ 739,745
Nov 23, 2025 $ 0.215
+6.01%
$ 26.79 million $ 684,513
Nov 22, 2025 $ 0.203
-3.41%
$ 25.73 million $ 674,057
Nov 21, 2025 $ 0.209
-8.80%
$ 26.73 million $ 674,344
Nov 20, 2025 $ 0.231
-4.44%
$ 29.03 million $ 631,202
Nov 19, 2025 $ 0.242
-5.44%
$ 30.62 million $ 639,213
Nov 18, 2025 $ 0.257
+9.23%
$ 32.37 million $ 667,423
Nov 17, 2025 $ 0.235
+3.34%
$ 29.77 million $ 654,595
Nov 16, 2025 $ 0.229
-5.38%
$ 28.81 million $ 826,855
Nov 15, 2025 $ 0.241
+7.68%
$ 30.49 million $ 887,165
Nov 14, 2025 $ 0.23
-13.29%
$ 28.29 million $ 838,113
Nov 13, 2025 $ 0.258
-10.74%
$ 33.28 million $ 692,602
Nov 12, 2025 $ 0.292
-4.03%
$ 36.38 million $ 556,161
Nov 11, 2025 $ 0.304
-8.22%
$ 38.19 million $ 628,023
Nov 10, 2025 $ 0.331
+5.08%
$ 41.61 million $ 671,261
Nov 9, 2025 $ 0.315
+12.20%
$ 39.58 million $ 610,833
Nov 8, 2025 $ 0.281
-9.34%
$ 35.3 million $ 634,733
Nov 7, 2025 $ 0.31
+11.64%
$ 38.93 million $ 701,323
Nov 6, 2025 $ 0.278
-2.19%
$ 34.87 million $ 677,183
Nov 5, 2025 $ 0.284
+18.70%
$ 35.65 million $ 818,387
Nov 4, 2025 $ 0.239
-3.90%
$ 30.03 million $ 752,355
Nov 3, 2025 $ 0.249
-11.76%
$ 31.25 million $ 1.63 million
Nov 2, 2025 $ 0.282
-2.60%
$ 35.42 million $ 1.54 million
Nov 1, 2025 $ 0.289
-5.97%
$ 36.36 million $ 1.53 million
Oct 31, 2025 $ 0.308
+5.23%
$ 38.68 million $ 1.46 million
Oct 30, 2025 $ 0.294
-8.97%
$ 36.77 million $ 1.49 million
Oct 29, 2025 $ 0.323
-5.11%
$ 40.61 million $ 1.48 million
Oct 28, 2025 $ 0.341
-2.09%
$ 42.8 million $ 1.4 million
Oct 27, 2025 $ 0.348
-5.33%
$ 43.71 million $ 1.43 million
Oct 26, 2025 $ 0.367
+7.08%
$ 46.17 million $ 1.62 million
Oct 25, 2025 $ 0.343
+0.39%
$ 43.12 million $ 1.43 million
Oct 24, 2025 $ 0.342
+2.11%
$ 42.96 million $ 1.49 million
Oct 23, 2025 $ 0.336
+2.71%
$ 42.05 million $ 1.48 million
Oct 22, 2025 $ 0.327
-6.55%
$ 41.05 million $ 1.45 million
Oct 21, 2025 $ 0.358
-1.61%
$ 43.95 million $ 1.5 million
Oct 20, 2025 $ 0.364
-7.85%
$ 45.75 million $ 1.71 million
Oct 19, 2025 $ 0.39
+14.08%
$ 49.66 million $ 1.63 million
Oct 18, 2025 $ 0.346
+0.67%
$ 42.97 million $ 1.26 million
Oct 17, 2025 $ 0.353
+3.59%
$ 43.14 million $ 1.4 million