ResearchCoin Historical Data

RSC Page 6
Download
Date Close Price change Market cap Trading volume
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
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