ResearchCoin Historical Data

RSC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 0.56
-3.61%
$ 66.13 million $ 1.22 million
Aug 15, 2025 $ 0.581
-2.56%
$ 68.61 million $ 1.24 million
Aug 14, 2025 $ 0.596
-10.70%
$ 70.48 million $ 1.64 million
Aug 13, 2025 $ 0.667
-9.85%
$ 78.85 million $ 1.99 million
Aug 12, 2025 $ 0.74
+6.31%
$ 87.47 million $ 2.5 million
Aug 11, 2025 $ 0.696
+4.51%
$ 82.28 million $ 3.03 million
Aug 10, 2025 $ 0.666
+11.43%
$ 78.73 million $ 2.59 million
Aug 9, 2025 $ 0.598
+1.99%
$ 69.78 million $ 1.5 million
Aug 8, 2025 $ 0.586
-0.07%
$ 68.4 million $ 1.54 million
Aug 7, 2025 $ 0.587
+16.73%
$ 68.44 million $ 2.59 million
Aug 6, 2025 $ 0.503
-5.47%
$ 58.63 million $ 1.42 million
Aug 5, 2025 $ 0.532
-8.20%
$ 62.03 million $ 1.58 million
Aug 4, 2025 $ 0.579
-2.71%
$ 67.57 million $ 1.7 million
Aug 3, 2025 $ 0.595
-8.52%
$ 69.45 million $ 4.38 million
Aug 2, 2025 $ 0.66
+22.70%
$ 76.16 million $ 5.19 million
Aug 1, 2025 $ 0.548
-1.19%
$ 62.54 million $ 5.99 million
Jul 31, 2025 $ 0.555
-22.97%
$ 64.51 million $ 5.61 million
Jul 30, 2025 $ 0.719
+10.69%
$ 83.66 million $ 1.74 million
Jul 29, 2025 $ 0.65
-1.42%
$ 75.59 million $ 855,713
Jul 28, 2025 $ 0.659
-8.79%
$ 76.67 million $ 842,332
Jul 27, 2025 $ 0.723
+5.66%
$ 84.06 million $ 1.43 million
Jul 26, 2025 $ 0.684
+27.12%
$ 79.34 million $ 1.72 million
Jul 25, 2025 $ 0.538
+33.54%
$ 62.42 million $ 2.15 million
Jul 24, 2025 $ 0.403
+3.97%
$ 46.75 million $ 637,730
Jul 23, 2025 $ 0.388
-4.43%
$ 44.96 million $ 643,918
Jul 22, 2025 $ 0.406
+8.71%
$ 47.05 million $ 906,298
Jul 21, 2025 $ 0.373
-7.76%
$ 43.28 million $ 702,499
Jul 20, 2025 $ 0.405
+0.13%
$ 46.94 million $ 712,986
Jul 19, 2025 $ 0.404
-3.09%
$ 46.88 million $ 636,820
Jul 18, 2025 $ 0.417
+4.73%
$ 48.37 million $ 1.12 million
Jul 17, 2025 $ 0.398
-22.85%
$ 46.17 million $ 1 million
Jul 16, 2025 $ 0.516
-0.05%
$ 59.86 million $ 710,189
Jul 15, 2025 $ 0.516
+5.96%
$ 59.89 million $ 761,699
Jul 14, 2025 $ 0.487
-1.89%
$ 56.52 million $ 694,693
Jul 13, 2025 $ 0.497
+1.48%
$ 57.61 million $ 601,247
Jul 12, 2025 $ 0.49
-1.19%
$ 56.77 million $ 570,234
Jul 11, 2025 $ 0.495
+8.35%
$ 57.43 million $ 746,132
Jul 10, 2025 $ 0.437
+12.33%
$ 50.61 million $ 796,874
Jul 9, 2025 $ 0.389
+5.13%
$ 45.1 million $ 656,309
Jul 8, 2025 $ 0.37
+0.66%
$ 42.9 million $ 641,410
Jul 7, 2025 $ 0.368
-1.30%
$ 42.62 million $ 657,567
Jul 6, 2025 $ 0.373
+3.84%
$ 43.26 million $ 638,562
Jul 5, 2025 $ 0.359
+2.21%
$ 36.97 million $ 639,010
Jul 4, 2025 $ 0.351
-6.08%
$ 36.17 million $ 642,787
Jul 3, 2025 $ 0.374
-8.25%
$ 38.51 million $ 700,310
Jul 2, 2025 $ 0.408
+10.70%
$ 41.97 million $ 698,893
Jul 1, 2025 $ 0.368
-5.54%
$ 37.92 million $ 654,548
Jun 30, 2025 $ 0.388
-5.87%
$ 39.98 million $ 738,419
Jun 29, 2025 $ 0.413
+4.36%
$ 42.47 million $ 665,392
Jun 28, 2025 $ 0.395
+2.97%
$ 40.66 million $ 580,489